| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 19.47 | 19.47 | 19.12 | 19.2 | 19.2 | -0.27 (-1.39%) | 3,064,393 |
| 4 Jul 2023 | CNY | 19.57 | 19.62 | 19.28 | 19.47 | 19.47 | -0.2 (-1.02%) | 3,444,993 |
| 3 Jul 2023 | CNY | 19 | 19.71 | 18.9 | 19.67 | 19.67 | +0.13 (+0.67%) | 5,182,598 |
| 30 Jun 2023 | CNY | 19.52 | 19.68 | 19.38 | 19.54 | 19.54 | +0.09 (+0.46%) | 3,557,574 |
| 29 Jun 2023 | CNY | 19.6 | 19.71 | 19.4 | 19.45 | 19.45 | -0.21 (-1.07%) | 2,812,800 |
| 28 Jun 2023 | CNY | 19.66 | 19.74 | 19.26 | 19.66 | 19.66 | +0.1 (+0.51%) | 4,080,976 |
| 27 Jun 2023 | CNY | 19.63 | 19.77 | 19.5 | 19.56 | 19.56 | +0.03 (+0.15%) | 3,806,422 |
| 26 Jun 2023 | CNY | 20.58 | 20.58 | 19.36 | 19.53 | 19.53 | -1.22 (-5.88%) | 8,747,950 |
| 21 Jun 2023 | CNY | 20.95 | 21.13 | 20.71 | 20.75 | 20.75 | -0.23 (-1.10%) | 5,080,761 |
| 20 Jun 2023 | CNY | 21.35 | 21.42 | 20.97 | 20.98 | 20.98 | -0.22 (-1.04%) | 4,835,444 |
| 19 Jun 2023 | CNY | 21.56 | 21.56 | 21.19 | 21.2 | 21.2 | -0.37 (-1.72%) | 5,465,692 |
| 16 Jun 2023 | CNY | 21.83 | 21.95 | 21.5 | 21.57 | 21.57 | -0.17 (-0.78%) | 6,120,999 |
| 15 Jun 2023 | CNY | 22.03 | 22.09 | 21.46 | 21.74 | 21.74 | -0.16 (-0.73%) | 6,842,792 |
| 14 Jun 2023 | CNY | 21.79 | 22.09 | 21.52 | 21.9 | 21.9 | +0.25 (+1.15%) | 8,508,100 |
| 13 Jun 2023 | CNY | 21.69 | 22 | 21.47 | 21.65 | 21.65 | -0.12 (-0.55%) | 5,199,400 |
| 12 Jun 2023 | CNY | 21.32 | 22.05 | 21.25 | 21.77 | 21.77 | +0.25 (+1.16%) | 6,993,957 |
| 9 Jun 2023 | CNY | 20.82 | 21.65 | 20.82 | 21.52 | 21.52 | +0.62 (+2.97%) | 6,480,900 |
| 8 Jun 2023 | CNY | 21.03 | 21.34 | 20.88 | 20.9 | 20.9 | -0.24 (-1.14%) | 4,185,314 |
| 7 Jun 2023 | CNY | 21.09 | 21.35 | 20.92 | 21.14 | 21.14 | +0.05 (+0.24%) | 4,323,400 |
| 6 Jun 2023 | CNY | 21.58 | 21.9 | 21.09 | 21.09 | 21.09 | -0.43 (-2.00%) | 6,756,754 |
| 5 Jun 2023 | CNY | 21.88 | 21.9 | 21.52 | 21.52 | 21.52 | -0.34 (-1.56%) | 5,534,514 |
| 2 Jun 2023 | CNY | 21.6 | 21.98 | 21.35 | 21.86 | 21.86 | +0.36 (+1.67%) | 8,717,285 |
| 1 Jun 2023 | CNY | 21.23 | 21.6 | 21.11 | 21.5 | 21.5 | +0.26 (+1.22%) | 6,042,300 |
| 31 May 2023 | CNY | 21.2 | 21.5 | 21.05 | 21.24 | 21.24 | -0.01 (-0.05%) | 4,526,200 |
| 30 May 2023 | CNY | 20.81 | 21.3 | 20.6 | 21.25 | 21.25 | +0.43 (+2.07%) | 6,508,804 |
| 29 May 2023 | CNY | 21 | 21.36 | 20.7 | 20.82 | 20.82 | -0.13 (-0.62%) | 3,721,879 |
| 26 May 2023 | CNY | 21.2 | 21.2 | 20.68 | 20.95 | 20.95 | -0.15 (-0.71%) | 4,064,600 |
| 25 May 2023 | CNY | 21.18 | 21.35 | 20.8 | 21.1 | 21.1 | -0.35 (-1.63%) | 5,571,700 |
| 24 May 2023 | CNY | 20.98 | 21.88 | 20.22 | 21.45 | 21.45 | +0.36 (+1.71%) | 9,659,900 |
| 23 May 2023 | CNY | 21.29 | 21.43 | 21.09 | 21.09 | 21.09 | -0.39 (-1.82%) | 5,359,100 |
