| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 19.92 | 20.39 | 19.92 | 20.24 | 20.24 | +0.35 (+1.76%) | 2,010,600 |
| 30 Jun 2023 | CNY | 19.48 | 20.15 | 19.41 | 19.89 | 19.89 | +0.48 (+2.47%) | 2,030,466 |
| 29 Jun 2023 | CNY | 19.73 | 19.94 | 19.28 | 19.41 | 19.41 | -0.49 (-2.46%) | 2,133,428 |
| 28 Jun 2023 | CNY | 20.06 | 20.18 | 19.48 | 19.9 | 19.9 | -0.21 (-1.04%) | 1,598,048 |
| 27 Jun 2023 | CNY | 19.46 | 20.16 | 19.46 | 20.11 | 20.11 | +0.63 (+3.23%) | 1,733,856 |
| 26 Jun 2023 | CNY | 20.11 | 20.19 | 19.4 | 19.48 | 19.48 | -0.53 (-2.65%) | 1,732,076 |
| 21 Jun 2023 | CNY | 20 | 20.47 | 19.98 | 20.01 | 20.01 | -0.38 (-1.86%) | 2,522,644 |
| 20 Jun 2023 | CNY | 21.17 | 21.17 | 20.3 | 20.39 | 20.39 | -0.71 (-3.36%) | 3,775,486 |
| 19 Jun 2023 | CNY | 21.23 | 21.36 | 21.03 | 21.1 | 21.1 | -0.18 (-0.85%) | 1,241,700 |
| 16 Jun 2023 | CNY | 21.13 | 21.29 | 21.03 | 21.28 | 21.28 | +0.16 (+0.76%) | 1,155,521 |
| 15 Jun 2023 | CNY | 21.33 | 21.44 | 20.88 | 21.12 | 21.12 | -0.16 (-0.75%) | 1,642,240 |
| 14 Jun 2023 | CNY | 21.44 | 21.55 | 21.21 | 21.28 | 21.28 | -0.22 (-1.02%) | 885,440 |
| 13 Jun 2023 | CNY | 21.66 | 21.8 | 21.47 | 21.5 | 21.5 | -0.09 (-0.42%) | 1,028,500 |
| 12 Jun 2023 | CNY | 21.67 | 21.74 | 21.05 | 21.59 | 21.59 | +0.12 (+0.56%) | 1,333,400 |
| 9 Jun 2023 | CNY | 21.6 | 21.74 | 21.33 | 21.47 | 21.47 | -0.05 (-0.23%) | 896,817 |
| 8 Jun 2023 | CNY | 21.19 | 21.65 | 21.12 | 21.52 | 21.52 | +0.38 (+1.80%) | 1,355,182 |
| 7 Jun 2023 | CNY | 21.3 | 21.58 | 21.08 | 21.14 | 21.14 | -0.23 (-1.08%) | 1,083,971 |
| 6 Jun 2023 | CNY | 21.8 | 21.87 | 21.3 | 21.37 | 21.37 | -0.44 (-2.02%) | 1,195,640 |
| 5 Jun 2023 | CNY | 21.77 | 21.85 | 21.45 | 21.81 | 21.81 | +0.18 (+0.83%) | 1,293,600 |
| 2 Jun 2023 | CNY | 21.14 | 21.74 | 21.1 | 21.63 | 21.63 | +0.53 (+2.51%) | 2,321,660 |
| 1 Jun 2023 | CNY | 21 | 21.4 | 20.83 | 21.1 | 21.1 | +0.02 (+0.09%) | 1,813,103 |
| 31 May 2023 | CNY | 21.21 | 21.38 | 20.95 | 21.08 | 21.08 | -0.26 (-1.22%) | 958,806 |
| 30 May 2023 | CNY | 21.61 | 21.61 | 21.01 | 21.34 | 21.34 | -0.22 (-1.02%) | 1,286,519 |
| 29 May 2023 | CNY | 21.35 | 21.8 | 21.33 | 21.56 | 21.56 | +0.12 (+0.56%) | 1,092,342 |
| 26 May 2023 | CNY | 21.55 | 21.65 | 21.27 | 21.44 | 21.44 | -0.1 (-0.46%) | 937,540 |
| 25 May 2023 | CNY | 21.41 | 21.64 | 21.11 | 21.54 | 21.54 | 0.0 (0.0%) | 1,653,377 |
| 24 May 2023 | CNY | 22.12 | 22.12 | 21.21 | 21.54 | 21.54 | -0.53 (-2.40%) | 2,693,421 |
| 23 May 2023 | CNY | 22.53 | 22.56 | 21.8 | 22.07 | 22.07 | -0.83 (-3.62%) | 4,204,377 |
| 22 May 2023 | CNY | 22.2 | 23.49 | 22.19 | 22.9 | 22.9 | +0.83 (+3.76%) | 6,025,807 |
| 19 May 2023 | CNY | 22.3 | 22.39 | 21.52 | 22.07 | 22.07 | -0.36 (-1.60%) | 2,702,591 |
