| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 18.36 | 18.64 | 17.94 | 18.5 | 18.5 | -0.05 (-0.27%) | 871,800 |
| 6 Jul 2023 | CNY | 18.49 | 18.7 | 18.27 | 18.55 | 18.55 | +0.06 (+0.32%) | 964,976 |
| 5 Jul 2023 | CNY | 18.51 | 18.65 | 18.42 | 18.49 | 18.49 | -0.11 (-0.59%) | 693,500 |
| 4 Jul 2023 | CNY | 18.91 | 18.91 | 18.38 | 18.6 | 18.6 | -0.14 (-0.75%) | 1,243,400 |
| 3 Jul 2023 | CNY | 19.07 | 19.2 | 18.67 | 18.74 | 18.74 | -0.3 (-1.58%) | 1,200,955 |
| 30 Jun 2023 | CNY | 18.63 | 19.13 | 18.43 | 19.04 | 19.04 | +0.42 (+2.26%) | 1,884,900 |
| 29 Jun 2023 | CNY | 18.35 | 18.85 | 18.25 | 18.62 | 18.62 | +0.21 (+1.14%) | 1,752,966 |
| 28 Jun 2023 | CNY | 17.83 | 18.5 | 17.83 | 18.41 | 18.41 | +0.48 (+2.68%) | 2,232,200 |
| 27 Jun 2023 | CNY | 17.6 | 17.94 | 17.36 | 17.93 | 17.93 | +0.48 (+2.75%) | 1,318,100 |
| 26 Jun 2023 | CNY | 17.75 | 17.75 | 17.36 | 17.45 | 17.45 | -0.42 (-2.35%) | 1,402,359 |
| 21 Jun 2023 | CNY | 18.01 | 18.04 | 17.76 | 17.87 | 17.87 | -0.2 (-1.11%) | 1,309,261 |
| 20 Jun 2023 | CNY | 18.16 | 18.49 | 18.05 | 18.07 | 18.07 | 0.0 (0.0%) | 1,584,782 |
| 19 Jun 2023 | CNY | 18.31 | 18.44 | 18.01 | 18.07 | 18.07 | -0.34 (-1.85%) | 1,429,784 |
| 16 Jun 2023 | CNY | 18.55 | 18.8 | 18.37 | 18.41 | 18.41 | -0.27 (-1.45%) | 1,690,744 |
| 15 Jun 2023 | CNY | 18.45 | 18.91 | 18.27 | 18.68 | 18.68 | +0.32 (+1.74%) | 2,851,219 |
| 14 Jun 2023 | CNY | 17.66 | 18.45 | 17.61 | 18.36 | 18.36 | +0.62 (+3.49%) | 3,820,075 |
| 13 Jun 2023 | CNY | 17.95 | 18 | 17.66 | 17.74 | 17.74 | -0.14 (-0.78%) | 765,825 |
| 12 Jun 2023 | CNY | 17.71 | 17.88 | 17.41 | 17.88 | 17.88 | +0.09 (+0.51%) | 1,351,204 |
| 9 Jun 2023 | CNY | 18 | 18.26 | 17.71 | 17.79 | 17.79 | -0.24 (-1.33%) | 1,477,500 |
| 8 Jun 2023 | CNY | 18.16 | 18.16 | 17.71 | 18.03 | 18.03 | +0.01 (+0.06%) | 1,340,637 |
| 7 Jun 2023 | CNY | 17.81 | 18.6 | 17.45 | 18.02 | 18.02 | +0.31 (+1.75%) | 3,385,772 |
| 6 Jun 2023 | CNY | 18.28 | 18.39 | 17.68 | 17.71 | 17.71 | -0.68 (-3.70%) | 1,911,236 |
| 5 Jun 2023 | CNY | 17.86 | 18.44 | 17.61 | 18.39 | 18.39 | +0.63 (+3.55%) | 3,397,320 |
| 2 Jun 2023 | CNY | 17.71 | 17.98 | 17.7 | 17.76 | 17.76 | -0.04 (-0.22%) | 1,253,695 |
| 1 Jun 2023 | CNY | 17.93 | 18.12 | 17.76 | 17.8 | 17.8 | -0.15 (-0.84%) | 1,105,757 |
| 31 May 2023 | CNY | 17.94 | 18.43 | 17.91 | 17.95 | 17.95 | -0.17 (-0.94%) | 1,410,085 |
| 30 May 2023 | CNY | 18.8 | 18.8 | 17.9 | 18.12 | 18.12 | -0.18 (-0.98%) | 1,449,190 |
| 29 May 2023 | CNY | 18.2 | 18.58 | 18.2 | 18.3 | 18.3 | -0.05 (-0.27%) | 835,400 |
| 26 May 2023 | CNY | 18.36 | 18.38 | 18.08 | 18.35 | 18.35 | +0.03 (+0.16%) | 842,427 |
| 25 May 2023 | CNY | 18.43 | 18.57 | 18.25 | 18.32 | 18.32 | -0.18 (-0.97%) | 1,218,800 |
