| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 19.31 | 19.88 | 19.15 | 19.46 | 19.46 | +0.05 (+0.26%) | 3,907,980 |
| 29 Jun 2023 | CNY | 18.26 | 19.71 | 18.24 | 19.41 | 19.41 | +1.15 (+6.30%) | 4,913,700 |
| 28 Jun 2023 | CNY | 18.6 | 18.6 | 17.57 | 18.26 | 18.26 | -0.4 (-2.14%) | 2,728,000 |
| 27 Jun 2023 | CNY | 18.58 | 18.83 | 18.4 | 18.66 | 18.66 | +0.06 (+0.32%) | 1,751,900 |
| 26 Jun 2023 | CNY | 19.02 | 19.42 | 18.56 | 18.6 | 18.6 | -0.69 (-3.58%) | 2,981,875 |
| 21 Jun 2023 | CNY | 19.73 | 19.93 | 19.15 | 19.29 | 19.29 | -0.63 (-3.16%) | 2,895,300 |
| 20 Jun 2023 | CNY | 19.26 | 20.3 | 19.16 | 19.92 | 19.92 | +0.29 (+1.48%) | 4,370,640 |
| 19 Jun 2023 | CNY | 19.2 | 20.29 | 19.2 | 19.63 | 19.63 | +0.44 (+2.29%) | 4,643,040 |
| 16 Jun 2023 | CNY | 19.15 | 19.36 | 19.08 | 19.19 | 19.19 | -0.06 (-0.31%) | 2,018,080 |
| 15 Jun 2023 | CNY | 19.52 | 19.7 | 19.14 | 19.25 | 19.25 | -0.31 (-1.58%) | 2,752,700 |
| 14 Jun 2023 | CNY | 19.5 | 20.22 | 19.21 | 19.56 | 19.56 | 0.0 (0.0%) | 4,454,546 |
| 13 Jun 2023 | CNY | 19.71 | 19.88 | 19.45 | 19.56 | 19.56 | -0.14 (-0.71%) | 3,527,912 |
| 12 Jun 2023 | CNY | 18.92 | 19.91 | 18.73 | 19.7 | 19.7 | +0.79 (+4.18%) | 4,632,881 |
| 9 Jun 2023 | CNY | 18.59 | 19.09 | 18.51 | 18.91 | 18.91 | +0.18 (+0.96%) | 3,267,669 |
| 8 Jun 2023 | CNY | 19.41 | 19.42 | 18.56 | 18.73 | 18.73 | -0.29 (-1.52%) | 2,296,840 |
| 7 Jun 2023 | CNY | 18.85 | 19.79 | 18.58 | 19.02 | 19.02 | +0.44 (+2.37%) | 3,598,646 |
| 6 Jun 2023 | CNY | 19.1 | 19.4 | 18.5 | 18.58 | 18.58 | -0.62 (-3.23%) | 2,822,900 |
| 5 Jun 2023 | CNY | 19.37 | 19.58 | 18.84 | 19.2 | 19.2 | -0.28 (-1.44%) | 3,960,640 |
| 2 Jun 2023 | CNY | 19.18 | 19.93 | 19.11 | 19.48 | 19.48 | +0.27 (+1.41%) | 3,257,486 |
| 1 Jun 2023 | CNY | 18.81 | 19.38 | 18.5 | 19.21 | 19.21 | +0.17 (+0.89%) | 3,562,600 |
| 31 May 2023 | CNY | 19.29 | 19.8 | 18.92 | 19.04 | 19.04 | -0.29 (-1.50%) | 4,903,640 |
| 30 May 2023 | CNY | 18.1 | 19.72 | 18.04 | 19.33 | 19.33 | +1.22 (+6.74%) | 6,033,040 |
| 29 May 2023 | CNY | 18.31 | 18.56 | 18.01 | 18.11 | 18.11 | -0.38 (-2.06%) | 1,822,300 |
| 26 May 2023 | CNY | 17.84 | 18.5 | 17.84 | 18.49 | 18.49 | +0.57 (+3.18%) | 2,255,380 |
| 25 May 2023 | CNY | 17.82 | 18.36 | 17.5 | 17.92 | 17.92 | -0.31 (-1.70%) | 2,096,600 |
| 24 May 2023 | CNY | 18 | 18.4 | 17.88 | 18.23 | 18.23 | +0.23 (+1.28%) | 1,612,480 |
| 23 May 2023 | CNY | 18.72 | 18.85 | 17.95 | 18 | 18 | -0.77 (-4.10%) | 2,789,080 |
| 22 May 2023 | CNY | 18.52 | 18.94 | 18.36 | 18.77 | 18.77 | -0.02 (-0.11%) | 2,784,177 |
| 19 May 2023 | CNY | 17.73 | 19.05 | 17.5 | 18.79 | 18.79 | +1.18 (+6.70%) | 5,263,988 |
| 18 May 2023 | CNY | 17.38 | 17.67 | 17.24 | 17.61 | 17.61 | +0.31 (+1.79%) | 1,931,807 |
