| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 20.69 | 21.06 | 20.55 | 20.72 | 20.72 | +0.17 (+0.83%) | 1,263,901 |
| 30 Jun 2023 | CNY | 20.36 | 20.6 | 20.02 | 20.55 | 20.55 | +0.39 (+1.93%) | 1,050,841 |
| 29 Jun 2023 | CNY | 19.74 | 20.3 | 19.63 | 20.16 | 20.16 | +0.52 (+2.65%) | 1,275,700 |
| 28 Jun 2023 | CNY | 19.82 | 19.82 | 19 | 19.64 | 19.64 | -0.03 (-0.15%) | 1,439,572 |
| 27 Jun 2023 | CNY | 19.3 | 19.78 | 19.12 | 19.67 | 19.67 | +0.42 (+2.18%) | 1,232,364 |
| 26 Jun 2023 | CNY | 19.59 | 19.76 | 19.11 | 19.25 | 19.25 | -0.41 (-2.09%) | 1,177,800 |
| 21 Jun 2023 | CNY | 20.13 | 20.25 | 19.66 | 19.66 | 19.66 | -0.47 (-2.33%) | 787,300 |
| 20 Jun 2023 | CNY | 20 | 20.28 | 19.68 | 20.13 | 20.13 | +0.13 (+0.65%) | 814,991 |
| 19 Jun 2023 | CNY | 20.24 | 20.28 | 19.91 | 20 | 20 | -0.13 (-0.65%) | 1,046,739 |
| 16 Jun 2023 | CNY | 20.07 | 20.24 | 19.96 | 20.13 | 20.13 | +0.03 (+0.15%) | 1,041,688 |
| 15 Jun 2023 | CNY | 19.67 | 20.15 | 19.5 | 20.1 | 20.1 | +0.43 (+2.19%) | 1,165,700 |
| 14 Jun 2023 | CNY | 20.3 | 20.3 | 19.57 | 19.67 | 19.67 | -0.41 (-2.04%) | 1,054,500 |
| 13 Jun 2023 | CNY | 19.89 | 20.2 | 19.74 | 20.08 | 20.08 | +0.19 (+0.96%) | 1,143,600 |
| 12 Jun 2023 | CNY | 19.79 | 20.14 | 19.33 | 19.89 | 19.89 | +0.03 (+0.15%) | 1,479,978 |
| 9 Jun 2023 | CNY | 19.82 | 20.09 | 19.56 | 19.86 | 19.86 | +0.08 (+0.40%) | 1,302,800 |
| 8 Jun 2023 | CNY | 19.98 | 20.15 | 19.74 | 19.78 | 19.78 | -0.11 (-0.55%) | 788,641 |
| 7 Jun 2023 | CNY | 20.18 | 20.3 | 19.82 | 19.89 | 19.89 | -0.29 (-1.44%) | 877,800 |
| 6 Jun 2023 | CNY | 20.85 | 20.97 | 20.16 | 20.18 | 20.18 | -0.68 (-3.26%) | 1,129,644 |
| 5 Jun 2023 | CNY | 20.9 | 21.09 | 20.49 | 20.86 | 20.86 | -0.17 (-0.81%) | 1,052,100 |
| 2 Jun 2023 | CNY | 20.51 | 21.2 | 20.51 | 21.03 | 21.03 | +0.43 (+2.09%) | 1,443,300 |
| 1 Jun 2023 | CNY | 20.45 | 20.73 | 20.33 | 20.6 | 20.6 | +0.15 (+0.73%) | 822,964 |
| 31 May 2023 | CNY | 20.7 | 20.8 | 20.37 | 20.45 | 20.45 | -0.3 (-1.45%) | 641,182 |
| 30 May 2023 | CNY | 20.92 | 21.05 | 20.53 | 20.75 | 20.75 | -0.06 (-0.29%) | 950,457 |
| 29 May 2023 | CNY | 21.01 | 21.29 | 20.74 | 20.81 | 20.81 | -0.31 (-1.47%) | 894,700 |
| 26 May 2023 | CNY | 21.29 | 21.3 | 20.7 | 21.12 | 21.12 | -0.17 (-0.80%) | 1,184,911 |
| 25 May 2023 | CNY | 21.2 | 21.4 | 20.88 | 21.29 | 21.29 | +0.38 (+1.82%) | 1,435,841 |
| 24 May 2023 | CNY | 20.85 | 21.25 | 20.78 | 20.91 | 20.91 | -0.02 (-0.10%) | 765,375 |
| 23 May 2023 | CNY | 21.2 | 21.34 | 20.9 | 20.93 | 20.93 | -0.21 (-0.99%) | 822,105 |
| 22 May 2023 | CNY | 20.83 | 21.21 | 20.66 | 21.14 | 21.14 | +0.31 (+1.49%) | 993,341 |
| 19 May 2023 | CNY | 20.91 | 20.94 | 20.52 | 20.83 | 20.83 | +0.06 (+0.29%) | 731,700 |
