| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 19.48 | 20.26 | 19.31 | 20.25 | 20.25 | +0.72 (+3.69%) | 2,085,414 |
| 7 Jul 2023 | CNY | 20 | 20 | 19.42 | 19.53 | 19.53 | -0.54 (-2.69%) | 1,429,149 |
| 6 Jul 2023 | CNY | 20.12 | 20.14 | 19.65 | 20.07 | 20.07 | -0.27 (-1.33%) | 2,408,747 |
| 5 Jul 2023 | CNY | 19.2 | 20.6 | 19.1 | 20.34 | 20.34 | +1.19 (+6.21%) | 4,563,439 |
| 4 Jul 2023 | CNY | 19.39 | 19.58 | 19.05 | 19.15 | 19.15 | -0.32 (-1.64%) | 1,764,467 |
| 3 Jul 2023 | CNY | 19.18 | 19.47 | 18.89 | 19.47 | 19.47 | -0.64 (-3.18%) | 3,507,862 |
| 30 Jun 2023 | CNY | 20.3 | 20.35 | 20.02 | 20.11 | 20.11 | -0.24 (-1.18%) | 3,287,467 |
| 29 Jun 2023 | CNY | 19.95 | 20.44 | 19.65 | 20.35 | 20.35 | +0.83 (+4.25%) | 3,136,601 |
| 28 Jun 2023 | CNY | 19.65 | 19.72 | 19.29 | 19.52 | 19.52 | -0.13 (-0.66%) | 455,600 |
| 27 Jun 2023 | CNY | 19.09 | 19.68 | 19.03 | 19.65 | 19.65 | +0.59 (+3.10%) | 521,850 |
| 26 Jun 2023 | CNY | 19.48 | 19.48 | 19 | 19.06 | 19.06 | -0.39 (-2.01%) | 522,467 |
| 21 Jun 2023 | CNY | 19.89 | 20.04 | 19.42 | 19.45 | 19.45 | -0.43 (-2.16%) | 586,101 |
| 20 Jun 2023 | CNY | 19.52 | 19.93 | 19.26 | 19.88 | 19.88 | +0.39 (+2.00%) | 810,800 |
| 19 Jun 2023 | CNY | 19.62 | 19.75 | 19.48 | 19.49 | 19.49 | -0.18 (-0.92%) | 476,800 |
| 16 Jun 2023 | CNY | 19.6 | 19.89 | 19.6 | 19.67 | 19.67 | -0.04 (-0.20%) | 377,241 |
| 15 Jun 2023 | CNY | 19.64 | 19.81 | 19.42 | 19.71 | 19.71 | +0.01 (+0.05%) | 523,650 |
| 14 Jun 2023 | CNY | 20.3 | 20.42 | 19.66 | 19.7 | 19.7 | -0.35 (-1.75%) | 908,608 |
| 13 Jun 2023 | CNY | 19.98 | 20.07 | 19.6 | 20.05 | 20.05 | +0.16 (+0.80%) | 617,128 |
| 12 Jun 2023 | CNY | 19.29 | 19.97 | 19.09 | 19.89 | 19.89 | +0.6 (+3.11%) | 679,750 |
| 9 Jun 2023 | CNY | 19.52 | 19.52 | 19.04 | 19.29 | 19.29 | +0.02 (+0.10%) | 440,011 |
| 8 Jun 2023 | CNY | 19.3 | 19.53 | 19.23 | 19.27 | 19.27 | -0.1 (-0.52%) | 456,730 |
| 7 Jun 2023 | CNY | 19.78 | 19.78 | 19.25 | 19.37 | 19.37 | -0.13 (-0.67%) | 535,450 |
| 6 Jun 2023 | CNY | 20.09 | 20.18 | 19.36 | 19.5 | 19.5 | -0.6 (-2.99%) | 573,880 |
| 5 Jun 2023 | CNY | 19.93 | 20.28 | 19.58 | 20.1 | 20.1 | +0.18 (+0.90%) | 809,100 |
| 2 Jun 2023 | CNY | 19.8 | 19.99 | 19.65 | 19.92 | 19.92 | +0.21 (+1.07%) | 394,200 |
| 1 Jun 2023 | CNY | 19.28 | 19.85 | 19.28 | 19.71 | 19.71 | +0.25 (+1.28%) | 623,500 |
| 31 May 2023 | CNY | 19.79 | 19.8 | 19.32 | 19.46 | 19.46 | -0.42 (-2.11%) | 679,378 |
| 30 May 2023 | CNY | 19.88 | 20 | 19.56 | 19.88 | 19.88 | +0.05 (+0.25%) | 741,247 |
| 29 May 2023 | CNY | 20.19 | 20.22 | 19.71 | 19.83 | 19.83 | -0.05 (-0.25%) | 739,891 |
| 26 May 2023 | CNY | 19.95 | 20.09 | 19.66 | 19.88 | 19.88 | -0.02 (-0.10%) | 804,650 |
