| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 22.37 | 24.34 | 21.79 | 23.8 | 23.8 | +1.3 (+5.78%) | 25,925,487 |
| 28 Jun 2023 | CNY | 23.15 | 23.44 | 21.41 | 22.5 | 22.5 | -0.44 (-1.92%) | 19,943,040 |
| 27 Jun 2023 | CNY | 21.5 | 23 | 21.21 | 22.94 | 22.94 | +1.46 (+6.80%) | 19,910,779 |
| 26 Jun 2023 | CNY | 21.35 | 22.65 | 21.21 | 21.48 | 21.48 | -0.87 (-3.89%) | 16,274,086 |
| 21 Jun 2023 | CNY | 21.19 | 23.26 | 21.19 | 22.35 | 22.35 | +2.25 (+11.19%) | 27,796,477 |
| 20 Jun 2023 | CNY | 19.36 | 20.25 | 19.16 | 20.1 | 20.1 | +0.8 (+4.15%) | 6,849,674 |
| 19 Jun 2023 | CNY | 19.3 | 19.72 | 19.26 | 19.3 | 19.3 | +0.01 (+0.05%) | 3,677,598 |
| 16 Jun 2023 | CNY | 19.47 | 19.59 | 19.1 | 19.29 | 19.29 | -0.13 (-0.67%) | 4,287,620 |
| 15 Jun 2023 | CNY | 19.2 | 19.67 | 19.06 | 19.42 | 19.42 | +0.2 (+1.04%) | 4,849,490 |
| 14 Jun 2023 | CNY | 19.38 | 19.48 | 19.01 | 19.22 | 19.22 | -0.12 (-0.62%) | 3,100,232 |
| 13 Jun 2023 | CNY | 19.17 | 19.6 | 19.14 | 19.34 | 19.34 | +0.18 (+0.94%) | 5,690,874 |
| 12 Jun 2023 | CNY | 18.05 | 19.4 | 18 | 19.16 | 19.16 | +1.07 (+5.91%) | 7,892,776 |
| 9 Jun 2023 | CNY | 18.13 | 18.37 | 17.91 | 18.09 | 18.09 | +0.13 (+0.72%) | 2,898,000 |
| 8 Jun 2023 | CNY | 18.39 | 18.48 | 17.93 | 17.96 | 17.96 | -0.27 (-1.48%) | 3,067,199 |
| 7 Jun 2023 | CNY | 18.69 | 18.75 | 18.15 | 18.23 | 18.23 | -0.41 (-2.20%) | 2,654,760 |
| 6 Jun 2023 | CNY | 19.3 | 19.4 | 18.59 | 18.64 | 18.64 | -0.66 (-3.42%) | 3,421,732 |
| 5 Jun 2023 | CNY | 19.07 | 19.55 | 18.65 | 19.3 | 19.3 | +0.46 (+2.44%) | 5,634,800 |
| 2 Jun 2023 | CNY | 18.35 | 19.16 | 18.27 | 18.84 | 18.84 | +0.57 (+3.12%) | 4,553,699 |
| 1 Jun 2023 | CNY | 17.99 | 18.6 | 17.82 | 18.27 | 18.27 | +0.33 (+1.84%) | 3,387,748 |
| 31 May 2023 | CNY | 18.35 | 18.43 | 17.82 | 17.94 | 17.94 | -0.49 (-2.66%) | 3,360,057 |
| 30 May 2023 | CNY | 18.34 | 18.99 | 18.27 | 18.43 | 18.43 | +0.09 (+0.49%) | 3,249,500 |
| 29 May 2023 | CNY | 18.85 | 18.95 | 18.16 | 18.34 | 18.34 | -0.6 (-3.17%) | 4,073,977 |
| 26 May 2023 | CNY | 18.6 | 19.02 | 18.29 | 18.94 | 18.94 | +0.36 (+1.94%) | 4,715,794 |
| 25 May 2023 | CNY | 18.64 | 18.76 | 18.43 | 18.58 | 18.58 | -0.06 (-0.32%) | 3,253,781 |
| 24 May 2023 | CNY | 18.65 | 18.84 | 18.42 | 18.64 | 18.64 | -0.01 (-0.05%) | 2,506,532 |
| 23 May 2023 | CNY | 19.06 | 19.11 | 18.65 | 18.65 | 18.65 | -0.25 (-1.32%) | 2,876,638 |
| 22 May 2023 | CNY | 18.94 | 19.08 | 18.51 | 18.9 | 18.9 | +0.06 (+0.32%) | 2,902,412 |
| 19 May 2023 | CNY | 19.05 | 19.09 | 18.6 | 18.84 | 18.84 | -0.15 (-0.79%) | 3,104,991 |
| 18 May 2023 | CNY | 19.24 | 19.34 | 18.83 | 18.99 | 18.99 | -0.15 (-0.78%) | 3,326,154 |
| 17 May 2023 | CNY | 18.91 | 19.25 | 18.82 | 19.14 | 19.14 | +0.32 (+1.70%) | 3,315,900 |
