| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 21.43 | 21.51 | 21.19 | 21.31 | 21.31 | -0.06 (-0.28%) | 393,500 |
| 4 Jul 2023 | CNY | 21.17 | 21.43 | 21.17 | 21.37 | 21.37 | +0.25 (+1.18%) | 592,045 |
| 3 Jul 2023 | CNY | 21.6 | 21.74 | 21.07 | 21.12 | 21.12 | -0.18 (-0.85%) | 958,800 |
| 30 Jun 2023 | CNY | 21.88 | 21.88 | 21.23 | 21.3 | 21.3 | +0.05 (+0.24%) | 1,317,749 |
| 29 Jun 2023 | CNY | 21.45 | 21.5 | 20.8 | 21.25 | 21.25 | +0.35 (+1.67%) | 1,161,300 |
| 28 Jun 2023 | CNY | 20.46 | 20.9 | 19.85 | 20.9 | 20.9 | +0.62 (+3.06%) | 706,549 |
| 27 Jun 2023 | CNY | 19.71 | 20.47 | 19.71 | 20.28 | 20.28 | +0.48 (+2.42%) | 808,248 |
| 26 Jun 2023 | CNY | 20.03 | 20.22 | 19.65 | 19.8 | 19.8 | -0.44 (-2.17%) | 511,000 |
| 21 Jun 2023 | CNY | 20.69 | 20.69 | 20.24 | 20.24 | 20.24 | -0.34 (-1.65%) | 456,600 |
| 20 Jun 2023 | CNY | 20.8 | 21.05 | 20.46 | 20.58 | 20.58 | -0.17 (-0.82%) | 435,503 |
| 19 Jun 2023 | CNY | 20.94 | 21.37 | 20.73 | 20.75 | 20.75 | -0.44 (-2.08%) | 482,700 |
| 16 Jun 2023 | CNY | 21.5 | 21.65 | 21.18 | 21.19 | 21.19 | -0.32 (-1.49%) | 696,391 |
| 15 Jun 2023 | CNY | 21.63 | 21.98 | 21.41 | 21.51 | 21.51 | -0.18 (-0.83%) | 689,105 |
| 14 Jun 2023 | CNY | 21.22 | 22.2 | 20.82 | 21.69 | 21.69 | +0.47 (+2.21%) | 838,600 |
| 13 Jun 2023 | CNY | 20.9 | 21.43 | 20.9 | 21.22 | 21.22 | +0.22 (+1.05%) | 407,400 |
| 12 Jun 2023 | CNY | 20.38 | 21.13 | 20.3 | 21 | 21 | +0.19 (+0.91%) | 600,600 |
| 9 Jun 2023 | CNY | 20.86 | 21.14 | 20.74 | 20.81 | 20.81 | -0.15 (-0.72%) | 278,800 |
| 8 Jun 2023 | CNY | 21.25 | 21.45 | 20.96 | 20.96 | 20.96 | -0.4 (-1.87%) | 352,605 |
| 7 Jun 2023 | CNY | 21.41 | 21.49 | 21.14 | 21.36 | 21.36 | -0.03 (-0.14%) | 309,200 |
| 6 Jun 2023 | CNY | 21.78 | 21.87 | 21.32 | 21.39 | 21.39 | -0.39 (-1.79%) | 359,200 |
| 5 Jun 2023 | CNY | 21.79 | 22.09 | 21.52 | 21.78 | 21.78 | +0.12 (+0.55%) | 560,927 |
| 2 Jun 2023 | CNY | 21.66 | 22.11 | 21.61 | 21.66 | 21.66 | -0.02 (-0.09%) | 325,995 |
| 1 Jun 2023 | CNY | 21.28 | 21.9 | 21.01 | 21.68 | 21.68 | +0.24 (+1.12%) | 491,200 |
| 31 May 2023 | CNY | 21.73 | 21.97 | 21.43 | 21.44 | 21.44 | -0.17 (-0.79%) | 505,800 |
| 30 May 2023 | CNY | 22.09 | 22.09 | 21.36 | 21.61 | 21.61 | -0.27 (-1.23%) | 500,500 |
| 29 May 2023 | CNY | 22.4 | 22.44 | 21.7 | 21.88 | 21.88 | -0.28 (-1.26%) | 516,096 |
| 26 May 2023 | CNY | 21.92 | 22.43 | 21.75 | 22.16 | 22.16 | +0.24 (+1.09%) | 533,500 |
| 25 May 2023 | CNY | 22 | 22.26 | 21.58 | 21.92 | 21.92 | -0.18 (-0.81%) | 523,600 |
| 24 May 2023 | CNY | 21.87 | 22.3 | 21.75 | 22.1 | 22.1 | 0.0 (0.0%) | 490,895 |
| 23 May 2023 | CNY | 22.15 | 22.69 | 21.99 | 22.1 | 22.1 | +0.03 (+0.14%) | 902,713 |
