| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 20.9 | 23 | 20.81 | 22.04 | 22.04 | +1.12 (+5.35%) | 5,535,985 |
| 6 Jul 2023 | CNY | 20.84 | 21.06 | 20.76 | 20.92 | 20.92 | +0.08 (+0.38%) | 875,190 |
| 5 Jul 2023 | CNY | 20.98 | 21.12 | 20.68 | 20.84 | 20.84 | -0.08 (-0.38%) | 998,931 |
| 4 Jul 2023 | CNY | 21.04 | 21.19 | 20.71 | 20.92 | 20.92 | -0.12 (-0.57%) | 1,428,598 |
| 3 Jul 2023 | CNY | 20.81 | 21.2 | 20.6 | 21.04 | 21.04 | +0.21 (+1.01%) | 1,905,221 |
| 30 Jun 2023 | CNY | 20.9 | 21.15 | 20.63 | 20.83 | 20.83 | -0.07 (-0.33%) | 1,271,568 |
| 29 Jun 2023 | CNY | 20.33 | 21.08 | 20.12 | 20.9 | 20.9 | +0.62 (+3.06%) | 2,281,406 |
| 28 Jun 2023 | CNY | 20.1 | 20.42 | 19.44 | 20.28 | 20.28 | +0.04 (+0.20%) | 1,687,847 |
| 27 Jun 2023 | CNY | 19.89 | 20.27 | 19.74 | 20.24 | 20.24 | +0.37 (+1.86%) | 1,153,747 |
| 26 Jun 2023 | CNY | 20.31 | 20.85 | 19.74 | 19.87 | 19.87 | -0.46 (-2.26%) | 1,836,100 |
| 21 Jun 2023 | CNY | 21.25 | 21.26 | 20.3 | 20.33 | 20.33 | -1.04 (-4.87%) | 3,074,550 |
| 20 Jun 2023 | CNY | 20.6 | 22.09 | 20.53 | 21.37 | 21.37 | +0.56 (+2.69%) | 5,119,050 |
| 19 Jun 2023 | CNY | 20.81 | 20.86 | 20.4 | 20.81 | 20.81 | +0.31 (+1.51%) | 2,065,396 |
| 16 Jun 2023 | CNY | 20.69 | 20.97 | 20.36 | 20.5 | 20.5 | -0.13 (-0.63%) | 2,116,620 |
| 15 Jun 2023 | CNY | 21.01 | 21.13 | 20.3 | 20.63 | 20.63 | -0.5 (-2.37%) | 2,485,177 |
| 14 Jun 2023 | CNY | 21.09 | 21.17 | 20.85 | 21.13 | 21.13 | -0.08 (-0.38%) | 2,444,717 |
| 13 Jun 2023 | CNY | 21.22 | 21.39 | 20.75 | 21.21 | 21.21 | -0.01 (-0.05%) | 3,424,011 |
| 12 Jun 2023 | CNY | 21.36 | 21.49 | 20.73 | 21.22 | 21.22 | -0.76 (-3.46%) | 4,372,438 |
| 9 Jun 2023 | CNY | 21.63 | 23.2 | 21.28 | 21.98 | 21.98 | +0.18 (+0.83%) | 6,430,380 |
| 8 Jun 2023 | CNY | 22.5 | 22.51 | 21.22 | 21.8 | 21.8 | -1.27 (-5.50%) | 7,203,421 |
| 7 Jun 2023 | CNY | 20.01 | 24.2 | 19.26 | 23.07 | 23.07 | +2.84 (+14.04%) | 9,985,816 |
| 6 Jun 2023 | CNY | 19.13 | 21.09 | 18.97 | 20.23 | 20.23 | +1.02 (+5.31%) | 5,545,632 |
| 5 Jun 2023 | CNY | 19.31 | 19.48 | 19.13 | 19.21 | 19.21 | +0.01 (+0.05%) | 750,732 |
| 2 Jun 2023 | CNY | 19.46 | 19.61 | 19 | 19.2 | 19.2 | -0.23 (-1.18%) | 1,164,005 |
| 1 Jun 2023 | CNY | 19.41 | 19.8 | 19.38 | 19.43 | 19.43 | -0.18 (-0.92%) | 1,261,661 |
| 31 May 2023 | CNY | 19.2 | 19.79 | 19.2 | 19.61 | 19.61 | +0.06 (+0.31%) | 1,941,102 |
| 30 May 2023 | CNY | 19.3 | 20.45 | 19.23 | 19.55 | 19.55 | +0.16 (+0.83%) | 3,317,702 |
| 29 May 2023 | CNY | 19.5 | 19.73 | 19.3 | 19.39 | 19.39 | -0.11 (-0.56%) | 547,502 |
| 26 May 2023 | CNY | 19.6 | 19.87 | 19.26 | 19.5 | 19.5 | -0.21 (-1.07%) | 818,400 |
| 25 May 2023 | CNY | 19.45 | 19.71 | 19.3 | 19.71 | 19.71 | +0.26 (+1.34%) | 1,129,713 |
