| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 19.97 | 20.38 | 19.78 | 20.17 | 20.17 | +0.39 (+1.97%) | 1,103,590 |
| 29 Jun 2023 | CNY | 19.56 | 19.87 | 19.48 | 19.78 | 19.78 | +0.22 (+1.12%) | 795,930 |
| 28 Jun 2023 | CNY | 19.69 | 19.86 | 19.39 | 19.56 | 19.56 | -0.13 (-0.66%) | 675,865 |
| 27 Jun 2023 | CNY | 19.32 | 19.82 | 19.32 | 19.69 | 19.69 | +0.38 (+1.97%) | 786,060 |
| 26 Jun 2023 | CNY | 19.69 | 19.69 | 19.18 | 19.31 | 19.31 | -0.22 (-1.13%) | 798,018 |
| 21 Jun 2023 | CNY | 20.04 | 20.04 | 19.5 | 19.53 | 19.53 | -0.41 (-2.06%) | 918,710 |
| 20 Jun 2023 | CNY | 20.11 | 20.23 | 19.87 | 19.94 | 19.94 | -0.19 (-0.94%) | 894,440 |
| 19 Jun 2023 | CNY | 20.3 | 20.31 | 20.11 | 20.13 | 20.13 | -0.17 (-0.84%) | 814,000 |
| 16 Jun 2023 | CNY | 20.09 | 20.35 | 20.09 | 20.3 | 20.3 | +0.11 (+0.54%) | 948,270 |
| 15 Jun 2023 | CNY | 20.15 | 20.2 | 19.89 | 20.19 | 20.19 | +0.06 (+0.30%) | 966,310 |
| 14 Jun 2023 | CNY | 20.08 | 20.21 | 19.94 | 20.13 | 20.13 | 0.0 (0.0%) | 614,370 |
| 13 Jun 2023 | CNY | 20.34 | 20.38 | 20.09 | 20.13 | 20.13 | -0.25 (-1.23%) | 758,600 |
| 12 Jun 2023 | CNY | 20.29 | 20.41 | 19.79 | 20.38 | 20.38 | +0.17 (+0.84%) | 1,490,760 |
| 9 Jun 2023 | CNY | 20.08 | 20.4 | 20.04 | 20.21 | 20.21 | +0.07 (+0.35%) | 1,569,674 |
| 8 Jun 2023 | CNY | 20.23 | 20.37 | 19.9 | 20.14 | 20.14 | -0.1 (-0.49%) | 1,182,640 |
| 7 Jun 2023 | CNY | 20.61 | 20.65 | 20.2 | 20.24 | 20.24 | -0.29 (-1.41%) | 948,936 |
| 6 Jun 2023 | CNY | 21.1 | 21.11 | 20.46 | 20.53 | 20.53 | -0.52 (-2.47%) | 1,049,000 |
| 5 Jun 2023 | CNY | 21.17 | 21.19 | 20.91 | 21.05 | 21.05 | -0.05 (-0.24%) | 929,784 |
| 2 Jun 2023 | CNY | 21.09 | 21.28 | 20.96 | 21.1 | 21.1 | +0.02 (+0.09%) | 984,830 |
| 1 Jun 2023 | CNY | 21.09 | 21.49 | 21.01 | 21.08 | 21.08 | -0.15 (-0.71%) | 1,089,140 |
| 31 May 2023 | CNY | 21.17 | 21.53 | 21.17 | 21.23 | 21.23 | 0.0 (0.0%) | 982,103 |
| 30 May 2023 | CNY | 21.33 | 21.55 | 21.09 | 21.23 | 21.23 | -0.15 (-0.70%) | 769,632 |
| 29 May 2023 | CNY | 21.86 | 21.86 | 21.15 | 21.38 | 21.38 | -0.04 (-0.19%) | 933,740 |
| 26 May 2023 | CNY | 21.37 | 21.52 | 21.11 | 21.42 | 21.42 | +0.19 (+0.89%) | 657,570 |
| 25 May 2023 | CNY | 21.39 | 21.39 | 20.9 | 21.23 | 21.23 | -0.16 (-0.75%) | 776,731 |
| 24 May 2023 | CNY | 21.1 | 21.53 | 21.1 | 21.39 | 21.39 | +0.13 (+0.61%) | 797,660 |
| 23 May 2023 | CNY | 21.52 | 21.54 | 21.2 | 21.26 | 21.26 | -0.26 (-1.21%) | 788,370 |
| 22 May 2023 | CNY | 21.35 | 21.6 | 21.28 | 21.52 | 21.52 | +0.17 (+0.80%) | 824,531 |
| 19 May 2023 | CNY | 21.14 | 21.39 | 21.1 | 21.35 | 21.35 | +0.21 (+0.99%) | 838,141 |
| 18 May 2023 | CNY | 21.24 | 21.44 | 21 | 21.14 | 21.14 | 0.0 (0.0%) | 775,300 |
