| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 17.08 | 17.49 | 16.9 | 16.93 | 16.93 | -0.08 (-0.47%) | 2,228,000 |
| 30 Jun 2023 | CNY | 16.73 | 17.08 | 16.73 | 17.01 | 17.01 | +0.21 (+1.25%) | 1,648,292 |
| 29 Jun 2023 | CNY | 16.89 | 17.03 | 16.65 | 16.8 | 16.8 | +0.14 (+0.84%) | 1,134,140 |
| 28 Jun 2023 | CNY | 16.92 | 16.92 | 16.31 | 16.66 | 16.66 | -0.26 (-1.54%) | 1,541,240 |
| 27 Jun 2023 | CNY | 16.78 | 17.05 | 16.63 | 16.92 | 16.92 | +0.19 (+1.14%) | 1,181,468 |
| 26 Jun 2023 | CNY | 17.3 | 17.47 | 16.71 | 16.73 | 16.73 | -0.63 (-3.63%) | 1,549,240 |
| 21 Jun 2023 | CNY | 17.74 | 17.86 | 17.36 | 17.36 | 17.36 | -0.42 (-2.36%) | 1,243,700 |
| 20 Jun 2023 | CNY | 17.91 | 18.07 | 17.73 | 17.78 | 17.78 | -0.3 (-1.66%) | 1,446,480 |
| 19 Jun 2023 | CNY | 18.04 | 18.22 | 17.99 | 18.08 | 18.08 | +0.04 (+0.22%) | 1,062,202 |
| 16 Jun 2023 | CNY | 18.25 | 18.25 | 17.94 | 18.04 | 18.04 | -0.14 (-0.77%) | 1,138,848 |
| 15 Jun 2023 | CNY | 18.3 | 18.5 | 18.14 | 18.18 | 18.18 | -0.26 (-1.41%) | 983,868 |
| 14 Jun 2023 | CNY | 18.3 | 18.5 | 17.89 | 18.44 | 18.44 | +0.32 (+1.77%) | 1,536,391 |
| 13 Jun 2023 | CNY | 18.01 | 18.29 | 17.92 | 18.12 | 18.12 | +0.06 (+0.33%) | 920,860 |
| 12 Jun 2023 | CNY | 17.79 | 18.17 | 17.63 | 18.06 | 18.06 | +0.33 (+1.86%) | 1,038,529 |
| 9 Jun 2023 | CNY | 17.71 | 17.79 | 17.57 | 17.73 | 17.73 | +0.04 (+0.23%) | 898,689 |
| 8 Jun 2023 | CNY | 17.98 | 18.04 | 17.66 | 17.69 | 17.69 | -0.38 (-2.10%) | 1,056,800 |
| 7 Jun 2023 | CNY | 18.25 | 18.27 | 17.97 | 18.07 | 18.07 | -0.14 (-0.77%) | 972,840 |
| 6 Jun 2023 | CNY | 18.46 | 18.51 | 18.17 | 18.21 | 18.21 | -0.33 (-1.78%) | 1,475,488 |
| 5 Jun 2023 | CNY | 18.29 | 18.66 | 18.2 | 18.54 | 18.54 | +0.25 (+1.37%) | 1,766,960 |
| 2 Jun 2023 | CNY | 18.3 | 18.66 | 18.25 | 18.29 | 18.29 | +0.07 (+0.38%) | 1,598,730 |
| 1 Jun 2023 | CNY | 17.8 | 18.33 | 17.72 | 18.22 | 18.22 | +0.33 (+1.84%) | 2,043,920 |
| 31 May 2023 | CNY | 17.52 | 18.09 | 17.52 | 17.89 | 17.89 | +0.19 (+1.07%) | 1,293,780 |
| 30 May 2023 | CNY | 17.52 | 17.76 | 17.26 | 17.7 | 17.7 | +0.18 (+1.03%) | 1,817,280 |
| 29 May 2023 | CNY | 17.62 | 17.82 | 17.3 | 17.52 | 17.52 | 0.0 (0.0%) | 926,040 |
| 26 May 2023 | CNY | 17.64 | 17.76 | 17.41 | 17.52 | 17.52 | -0.13 (-0.74%) | 797,382 |
| 25 May 2023 | CNY | 17.89 | 18.1 | 17.33 | 17.65 | 17.65 | -0.35 (-1.94%) | 1,774,940 |
| 24 May 2023 | CNY | 17.61 | 18.5 | 17.43 | 18 | 18 | +0.39 (+2.21%) | 2,227,877 |
| 23 May 2023 | CNY | 17.6 | 17.89 | 17.48 | 17.61 | 17.61 | -0.13 (-0.73%) | 771,160 |
| 22 May 2023 | CNY | 17.9 | 18.45 | 17.6 | 17.74 | 17.74 | -0.26 (-1.44%) | 1,338,000 |
| 19 May 2023 | CNY | 17.78 | 18.7 | 17.78 | 18 | 18 | +0.24 (+1.35%) | 2,305,071 |
