| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 20.38 | 20.57 | 20.06 | 20.18 | 20.18 | -0.21 (-1.03%) | 1,451,200 |
| 6 Jul 2023 | CNY | 20.55 | 20.7 | 20.2 | 20.39 | 20.39 | -0.02 (-0.10%) | 1,243,644 |
| 5 Jul 2023 | CNY | 20.55 | 20.86 | 20.4 | 20.41 | 20.41 | -0.07 (-0.34%) | 1,747,128 |
| 4 Jul 2023 | CNY | 20.26 | 20.5 | 20.18 | 20.48 | 20.48 | +0.1 (+0.49%) | 1,515,950 |
| 3 Jul 2023 | CNY | 20.42 | 20.49 | 20.03 | 20.38 | 20.38 | +0.04 (+0.20%) | 1,601,300 |
| 30 Jun 2023 | CNY | 20.19 | 20.5 | 20.06 | 20.34 | 20.34 | +0.1 (+0.49%) | 1,379,855 |
| 29 Jun 2023 | CNY | 19.95 | 20.31 | 19.9 | 20.24 | 20.24 | +0.25 (+1.25%) | 1,361,272 |
| 28 Jun 2023 | CNY | 20.2 | 20.27 | 19.27 | 19.99 | 19.99 | -0.29 (-1.43%) | 2,389,897 |
| 27 Jun 2023 | CNY | 20.1 | 20.44 | 20.08 | 20.28 | 20.28 | +0.14 (+0.70%) | 1,692,238 |
| 26 Jun 2023 | CNY | 21.19 | 21.32 | 20.03 | 20.14 | 20.14 | -1.11 (-5.22%) | 2,652,819 |
| 21 Jun 2023 | CNY | 21.88 | 21.92 | 21.23 | 21.25 | 21.25 | -0.64 (-2.92%) | 2,355,616 |
| 20 Jun 2023 | CNY | 22.15 | 22.15 | 21.79 | 21.89 | 21.89 | -0.28 (-1.26%) | 1,958,489 |
| 19 Jun 2023 | CNY | 21.79 | 22.25 | 21.79 | 22.17 | 22.17 | +0.28 (+1.28%) | 2,500,700 |
| 16 Jun 2023 | CNY | 21.73 | 22.15 | 21.49 | 21.89 | 21.89 | +0.14 (+0.64%) | 2,354,700 |
| 15 Jun 2023 | CNY | 22.08 | 22.18 | 21.62 | 21.75 | 21.75 | -0.33 (-1.49%) | 2,222,200 |
| 14 Jun 2023 | CNY | 21.98 | 22.21 | 21.85 | 22.08 | 22.08 | +0.01 (+0.05%) | 1,814,534 |
| 13 Jun 2023 | CNY | 21.81 | 22.16 | 21.56 | 22.07 | 22.07 | +0.22 (+1.01%) | 2,412,850 |
| 12 Jun 2023 | CNY | 21.7 | 22.03 | 21.7 | 21.85 | 21.85 | -0.04 (-0.18%) | 1,768,600 |
| 9 Jun 2023 | CNY | 21.47 | 21.95 | 21.35 | 21.89 | 21.89 | +0.45 (+2.10%) | 2,201,583 |
| 8 Jun 2023 | CNY | 21.75 | 21.75 | 21.26 | 21.44 | 21.44 | -0.27 (-1.24%) | 1,964,827 |
| 7 Jun 2023 | CNY | 21.42 | 21.92 | 21.35 | 21.71 | 21.71 | +0.26 (+1.21%) | 1,925,313 |
| 6 Jun 2023 | CNY | 22.14 | 22.22 | 21.41 | 21.45 | 21.45 | -0.63 (-2.85%) | 2,678,729 |
| 5 Jun 2023 | CNY | 22.11 | 22.25 | 21.92 | 22.08 | 22.08 | -0.01 (-0.05%) | 2,375,942 |
| 2 Jun 2023 | CNY | 21.99 | 22.28 | 21.85 | 22.09 | 22.09 | +0.25 (+1.14%) | 3,397,713 |
| 1 Jun 2023 | CNY | 21.71 | 22.02 | 21.46 | 21.84 | 21.84 | +0.12 (+0.55%) | 3,196,644 |
| 31 May 2023 | CNY | 21.18 | 21.8 | 21.15 | 21.72 | 21.72 | +0.43 (+2.02%) | 3,944,984 |
| 30 May 2023 | CNY | 20.97 | 21.46 | 20.6 | 21.29 | 21.29 | +0.32 (+1.53%) | 3,281,430 |
| 29 May 2023 | CNY | 21.02 | 21.15 | 20.9 | 20.97 | 20.97 | +0.03 (+0.14%) | 2,191,550 |
| 26 May 2023 | CNY | 20.67 | 20.97 | 20.62 | 20.94 | 20.94 | +0.08 (+0.38%) | 1,769,514 |
| 25 May 2023 | CNY | 20.99 | 21.3 | 20.4 | 20.86 | 20.86 | -0.24 (-1.14%) | 2,632,150 |
