| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 17.7 | 19.57 | 17.69 | 18.87 | 18.87 | +1.09 (+6.13%) | 17,250,124 |
| 5 Jul 2023 | CNY | 17.75 | 18.3 | 17.56 | 17.78 | 17.78 | +0.03 (+0.17%) | 4,673,645 |
| 4 Jul 2023 | CNY | 17.36 | 18.06 | 17.26 | 17.75 | 17.75 | +0.35 (+2.01%) | 4,479,877 |
| 3 Jul 2023 | CNY | 17.33 | 17.6 | 17.28 | 17.4 | 17.4 | +0.07 (+0.40%) | 2,162,240 |
| 30 Jun 2023 | CNY | 17.21 | 17.43 | 17.12 | 17.33 | 17.33 | +0.09 (+0.52%) | 2,265,800 |
| 29 Jun 2023 | CNY | 17.35 | 17.56 | 17.19 | 17.24 | 17.24 | -0.04 (-0.23%) | 2,360,400 |
| 28 Jun 2023 | CNY | 17.1 | 17.4 | 16.58 | 17.28 | 17.28 | +0.11 (+0.64%) | 3,932,945 |
| 27 Jun 2023 | CNY | 16.5 | 17.24 | 16.5 | 17.17 | 17.17 | +0.51 (+3.06%) | 2,998,399 |
| 26 Jun 2023 | CNY | 16.93 | 17.45 | 16.6 | 16.66 | 16.66 | -0.37 (-2.17%) | 3,698,767 |
| 21 Jun 2023 | CNY | 17.39 | 17.39 | 16.77 | 17.03 | 17.03 | -0.23 (-1.33%) | 2,281,000 |
| 20 Jun 2023 | CNY | 17.54 | 17.84 | 16.65 | 17.26 | 17.26 | -0.24 (-1.37%) | 5,116,500 |
| 19 Jun 2023 | CNY | 17.01 | 17.67 | 16.94 | 17.5 | 17.5 | +0.56 (+3.31%) | 4,185,453 |
| 16 Jun 2023 | CNY | 17 | 17.19 | 16.82 | 16.94 | 16.94 | -0.05 (-0.29%) | 2,518,400 |
| 15 Jun 2023 | CNY | 17.3 | 17.4 | 16.93 | 16.99 | 16.99 | -0.44 (-2.52%) | 2,843,388 |
| 14 Jun 2023 | CNY | 17.76 | 17.97 | 17.36 | 17.43 | 17.43 | -0.52 (-2.90%) | 3,643,940 |
| 13 Jun 2023 | CNY | 17.85 | 18.17 | 17.67 | 17.95 | 17.95 | +0.1 (+0.56%) | 4,506,900 |
| 12 Jun 2023 | CNY | 16.62 | 18.27 | 16.46 | 17.85 | 17.85 | +1.29 (+7.79%) | 8,871,845 |
| 9 Jun 2023 | CNY | 16.42 | 16.91 | 16.35 | 16.56 | 16.56 | +0.16 (+0.98%) | 1,748,700 |
| 8 Jun 2023 | CNY | 16.59 | 16.66 | 16.26 | 16.4 | 16.4 | -0.24 (-1.44%) | 2,357,100 |
| 7 Jun 2023 | CNY | 16.62 | 16.78 | 16.51 | 16.64 | 16.64 | -0.06 (-0.36%) | 1,865,500 |
| 6 Jun 2023 | CNY | 16.93 | 16.94 | 16.54 | 16.7 | 16.7 | -0.14 (-0.83%) | 2,201,600 |
| 5 Jun 2023 | CNY | 16.81 | 17.28 | 16.81 | 16.84 | 16.84 | -0.04 (-0.24%) | 2,607,661 |
| 2 Jun 2023 | CNY | 17.15 | 17.28 | 16.81 | 16.88 | 16.88 | -0.26 (-1.52%) | 2,914,963 |
| 1 Jun 2023 | CNY | 16.85 | 17.36 | 16.71 | 17.14 | 17.14 | +0.19 (+1.12%) | 2,612,100 |
| 31 May 2023 | CNY | 17.36 | 17.61 | 16.95 | 16.95 | 16.95 | -0.41 (-2.36%) | 3,272,852 |
| 30 May 2023 | CNY | 16.8 | 17.55 | 16.51 | 17.36 | 17.36 | +0.48 (+2.84%) | 4,616,096 |
| 29 May 2023 | CNY | 17 | 17.24 | 16.85 | 16.88 | 16.88 | +0.01 (+0.06%) | 2,930,109 |
| 26 May 2023 | CNY | 17.19 | 17.37 | 16.77 | 16.87 | 16.87 | -0.52 (-2.99%) | 4,078,520 |
| 25 May 2023 | CNY | 17.13 | 17.62 | 16.86 | 17.39 | 17.39 | +0.33 (+1.93%) | 5,992,937 |
| 24 May 2023 | CNY | 17.14 | 17.25 | 16.55 | 17.06 | 17.06 | -0.08 (-0.47%) | 2,929,316 |
