| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 19.43 | 19.43 | 17.9 | 18.91 | 18.91 | -0.38 (-1.97%) | 12,620,110 |
| 27 Jun 2023 | CNY | 19.6 | 20.12 | 19.22 | 19.29 | 19.29 | -0.04 (-0.21%) | 12,522,525 |
| 26 Jun 2023 | CNY | 20.3 | 20.85 | 19.21 | 19.33 | 19.33 | -1.43 (-6.89%) | 16,225,700 |
| 21 Jun 2023 | CNY | 19.5 | 22.22 | 19.43 | 20.76 | 20.76 | +1.84 (+9.73%) | 24,577,081 |
| 20 Jun 2023 | CNY | 18.59 | 19.09 | 18.51 | 18.92 | 18.92 | +0.14 (+0.75%) | 3,473,325 |
| 19 Jun 2023 | CNY | 18.55 | 18.86 | 18.38 | 18.78 | 18.78 | +0.35 (+1.90%) | 3,659,457 |
| 16 Jun 2023 | CNY | 18.55 | 18.57 | 18.1 | 18.43 | 18.43 | -0.02 (-0.11%) | 3,212,582 |
| 15 Jun 2023 | CNY | 18.51 | 18.9 | 18.28 | 18.45 | 18.45 | -0.06 (-0.32%) | 4,961,150 |
| 14 Jun 2023 | CNY | 17.96 | 18.89 | 17.75 | 18.51 | 18.51 | +0.4 (+2.21%) | 4,180,097 |
| 13 Jun 2023 | CNY | 18.03 | 18.14 | 17.9 | 18.11 | 18.11 | -0.03 (-0.17%) | 1,404,225 |
| 12 Jun 2023 | CNY | 17.83 | 18.17 | 17.7 | 18.14 | 18.14 | +0.4 (+2.25%) | 2,051,600 |
| 9 Jun 2023 | CNY | 17.68 | 18.1 | 17.43 | 17.74 | 17.74 | +0.06 (+0.34%) | 1,676,275 |
| 8 Jun 2023 | CNY | 18.01 | 18.2 | 17.6 | 17.68 | 17.68 | -0.47 (-2.59%) | 1,574,850 |
| 7 Jun 2023 | CNY | 18 | 18.28 | 17.72 | 18.15 | 18.15 | +0.45 (+2.54%) | 2,328,100 |
| 6 Jun 2023 | CNY | 18.33 | 18.33 | 17.68 | 17.7 | 17.7 | -0.63 (-3.44%) | 2,119,460 |
| 5 Jun 2023 | CNY | 18.26 | 18.5 | 18 | 18.33 | 18.33 | +0.06 (+0.33%) | 2,339,791 |
| 2 Jun 2023 | CNY | 18.13 | 18.43 | 17.84 | 18.27 | 18.27 | +0.27 (+1.50%) | 3,045,233 |
| 1 Jun 2023 | CNY | 18.22 | 18.26 | 17.88 | 18 | 18 | -0.25 (-1.37%) | 2,516,800 |
| 31 May 2023 | CNY | 18.06 | 18.44 | 17.83 | 18.25 | 18.25 | +0.19 (+1.05%) | 3,179,400 |
| 30 May 2023 | CNY | 18.1 | 18.18 | 17.78 | 18.06 | 18.06 | -0.25 (-1.37%) | 3,622,900 |
| 29 May 2023 | CNY | 17.88 | 18.64 | 17.66 | 18.31 | 18.31 | +0.32 (+1.78%) | 4,942,500 |
| 26 May 2023 | CNY | 17.78 | 18.11 | 17.55 | 17.99 | 17.99 | +0.2 (+1.12%) | 2,917,548 |
| 25 May 2023 | CNY | 17.64 | 18 | 17.51 | 17.79 | 17.79 | +0.14 (+0.79%) | 2,556,375 |
| 24 May 2023 | CNY | 17.57 | 17.8 | 17.39 | 17.65 | 17.65 | +0.15 (+0.86%) | 2,156,850 |
| 23 May 2023 | CNY | 17.77 | 17.94 | 17.44 | 17.5 | 17.5 | -0.22 (-1.24%) | 2,337,850 |
| 22 May 2023 | CNY | 17.42 | 18 | 17.25 | 17.72 | 17.72 | +0.38 (+2.19%) | 3,568,500 |
| 19 May 2023 | CNY | 17.18 | 17.49 | 17.1 | 17.34 | 17.34 | +0.15 (+0.87%) | 2,107,175 |
| 18 May 2023 | CNY | 16.65 | 17.22 | 16.65 | 17.19 | 17.19 | +0.51 (+3.06%) | 2,901,350 |
| 17 May 2023 | CNY | 16.11 | 16.72 | 16.11 | 16.68 | 16.68 | +0.4 (+2.46%) | 2,138,905 |
| 16 May 2023 | CNY | 16.28 | 16.54 | 15.88 | 16.28 | 16.28 | -0.19 (-1.15%) | 2,150,900 |
