| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 18.15 | 18.51 | 18.08 | 18.4 | 18.4 | +0.22 (+1.21%) | 918,222 |
| 5 Jul 2023 | CNY | 18.38 | 18.43 | 18.08 | 18.18 | 18.18 | -0.19 (-1.03%) | 799,200 |
| 4 Jul 2023 | CNY | 18.26 | 18.4 | 18.14 | 18.37 | 18.37 | +0.22 (+1.21%) | 1,094,000 |
| 3 Jul 2023 | CNY | 18.18 | 18.77 | 18.07 | 18.15 | 18.15 | -0.05 (-0.27%) | 2,333,584 |
| 30 Jun 2023 | CNY | 17.5 | 18.35 | 17.33 | 18.2 | 18.2 | +0.76 (+4.36%) | 2,158,335 |
| 29 Jun 2023 | CNY | 16.91 | 17.5 | 16.89 | 17.44 | 17.44 | +0.49 (+2.89%) | 1,205,785 |
| 28 Jun 2023 | CNY | 17.22 | 17.27 | 16.53 | 16.95 | 16.95 | -0.27 (-1.57%) | 996,035 |
| 27 Jun 2023 | CNY | 16.96 | 17.24 | 16.82 | 17.22 | 17.22 | +0.24 (+1.41%) | 1,243,985 |
| 26 Jun 2023 | CNY | 17.81 | 17.87 | 16.98 | 16.98 | 16.98 | -0.55 (-3.14%) | 2,306,336 |
| 21 Jun 2023 | CNY | 17.78 | 17.85 | 17.28 | 17.53 | 17.53 | -0.39 (-2.18%) | 1,735,837 |
| 20 Jun 2023 | CNY | 17.45 | 17.92 | 17.25 | 17.92 | 17.92 | +0.47 (+2.69%) | 2,097,891 |
| 19 Jun 2023 | CNY | 17.51 | 17.62 | 17.44 | 17.45 | 17.45 | -0.06 (-0.34%) | 697,957 |
| 16 Jun 2023 | CNY | 17.65 | 17.77 | 17.49 | 17.51 | 17.51 | -0.12 (-0.68%) | 1,033,115 |
| 15 Jun 2023 | CNY | 17.76 | 18.04 | 17.61 | 17.63 | 17.63 | -0.19 (-1.07%) | 919,026 |
| 14 Jun 2023 | CNY | 17.9 | 18.08 | 17.66 | 17.82 | 17.82 | -0.09 (-0.50%) | 879,406 |
| 13 Jun 2023 | CNY | 17.93 | 18.07 | 17.75 | 17.91 | 17.91 | -0.14 (-0.78%) | 844,741 |
| 12 Jun 2023 | CNY | 17.83 | 18.14 | 17.65 | 18.05 | 18.05 | +0.34 (+1.92%) | 1,087,632 |
| 9 Jun 2023 | CNY | 17.68 | 17.85 | 17.47 | 17.71 | 17.71 | +0.03 (+0.17%) | 870,926 |
| 8 Jun 2023 | CNY | 18 | 18 | 17.64 | 17.68 | 17.68 | -0.39 (-2.16%) | 995,312 |
| 7 Jun 2023 | CNY | 17.52 | 18.14 | 17.5 | 18.07 | 18.07 | +0.55 (+3.14%) | 1,351,217 |
| 6 Jun 2023 | CNY | 17.75 | 18.24 | 17.52 | 17.52 | 17.52 | -0.33 (-1.85%) | 1,744,789 |
| 5 Jun 2023 | CNY | 17.57 | 18.15 | 17.57 | 17.85 | 17.85 | +0.29 (+1.65%) | 1,004,898 |
| 2 Jun 2023 | CNY | 17.66 | 17.88 | 17.55 | 17.56 | 17.56 | -0.06 (-0.34%) | 1,059,300 |
| 1 Jun 2023 | CNY | 17.88 | 17.88 | 17.56 | 17.62 | 17.62 | -0.23 (-1.29%) | 1,080,800 |
| 31 May 2023 | CNY | 18.1 | 18.1 | 17.78 | 17.85 | 17.85 | -0.16 (-0.89%) | 958,000 |
| 30 May 2023 | CNY | 17.94 | 18.08 | 17.8 | 18.01 | 18.01 | +0.08 (+0.45%) | 730,900 |
| 29 May 2023 | CNY | 17.98 | 18.11 | 17.75 | 17.93 | 17.93 | -0.05 (-0.28%) | 952,300 |
| 26 May 2023 | CNY | 18 | 18.17 | 17.87 | 17.98 | 17.98 | -0.04 (-0.22%) | 1,122,777 |
| 25 May 2023 | CNY | 18.17 | 18.24 | 17.8 | 18.02 | 18.02 | -0.01 (-0.06%) | 1,391,100 |
| 24 May 2023 | CNY | 17.6 | 18.19 | 17.5 | 18.03 | 18.03 | +0.38 (+2.15%) | 1,540,000 |
