| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 22 | 22.23 | 21.84 | 22.2 | 22.2 | +0.36 (+1.65%) | 1,033,250 |
| 7 Jul 2023 | CNY | 22.2 | 22.35 | 21.82 | 21.84 | 21.84 | -0.27 (-1.22%) | 1,041,271 |
| 6 Jul 2023 | CNY | 22.4 | 22.46 | 21.92 | 22.11 | 22.11 | -0.36 (-1.60%) | 1,456,346 |
| 5 Jul 2023 | CNY | 22.4 | 22.77 | 22.08 | 22.47 | 22.47 | +0.17 (+0.76%) | 2,376,145 |
| 4 Jul 2023 | CNY | 21.88 | 22.35 | 21.78 | 22.3 | 22.3 | +0.28 (+1.27%) | 1,715,499 |
| 3 Jul 2023 | CNY | 22 | 22.37 | 21.96 | 22.02 | 22.02 | -0.08 (-0.36%) | 1,782,293 |
| 30 Jun 2023 | CNY | 21.58 | 22.3 | 21.43 | 22.1 | 22.1 | +0.62 (+2.89%) | 2,433,849 |
| 29 Jun 2023 | CNY | 21.43 | 21.94 | 21.4 | 21.48 | 21.48 | -0.18 (-0.83%) | 1,586,523 |
| 28 Jun 2023 | CNY | 21.47 | 21.85 | 21.11 | 21.66 | 21.66 | -0.24 (-1.10%) | 1,463,034 |
| 27 Jun 2023 | CNY | 22.68 | 22.68 | 21.8 | 21.9 | 21.9 | -0.17 (-0.77%) | 2,012,639 |
| 26 Jun 2023 | CNY | 21.4 | 22.24 | 21.04 | 22.07 | 22.07 | +0.37 (+1.71%) | 2,762,928 |
| 21 Jun 2023 | CNY | 22.33 | 22.99 | 21.43 | 21.7 | 21.7 | -0.77 (-3.43%) | 3,367,855 |
| 20 Jun 2023 | CNY | 22.94 | 22.94 | 22 | 22.47 | 22.47 | +0.33 (+1.49%) | 3,291,581 |
| 19 Jun 2023 | CNY | 23 | 23 | 22.05 | 22.14 | 22.14 | -0.45 (-1.99%) | 3,264,100 |
| 16 Jun 2023 | CNY | 22.33 | 23 | 21.75 | 22.59 | 22.59 | +0.15 (+0.67%) | 4,546,369 |
| 15 Jun 2023 | CNY | 21.99 | 22.45 | 21.56 | 22.44 | 22.44 | +0.31 (+1.40%) | 4,671,456 |
| 14 Jun 2023 | CNY | 22.58 | 22.8 | 21.97 | 22.13 | 22.13 | -0.36 (-1.60%) | 4,422,420 |
| 13 Jun 2023 | CNY | 23.68 | 23.99 | 22.38 | 22.49 | 22.49 | -1.31 (-5.50%) | 6,618,538 |
| 12 Jun 2023 | CNY | 23.17 | 24.2 | 22.57 | 23.8 | 23.8 | -1.18 (-4.72%) | 8,180,438 |
| 9 Jun 2023 | CNY | 24.8 | 26.48 | 24.51 | 24.98 | 24.98 | +1.47 (+6.25%) | 12,343,215 |
| 8 Jun 2023 | CNY | 19.69 | 23.51 | 19.67 | 23.51 | 23.51 | +3.92 (+20.01%) | 4,264,119 |
| 7 Jun 2023 | CNY | 20.05 | 20.16 | 19.47 | 19.59 | 19.59 | -0.68 (-3.35%) | 1,382,885 |
| 6 Jun 2023 | CNY | 20.86 | 20.91 | 19.99 | 20.27 | 20.27 | -0.84 (-3.98%) | 1,852,900 |
| 5 Jun 2023 | CNY | 20.3 | 21.77 | 20.1 | 21.11 | 21.11 | +0.82 (+4.04%) | 2,841,283 |
| 2 Jun 2023 | CNY | 20.02 | 20.29 | 19.9 | 20.29 | 20.29 | +0.47 (+2.37%) | 577,300 |
| 1 Jun 2023 | CNY | 20.2 | 20.2 | 19.7 | 19.82 | 19.82 | -0.18 (-0.90%) | 731,220 |
| 31 May 2023 | CNY | 20.54 | 20.55 | 19.97 | 20 | 20 | -0.64 (-3.10%) | 679,900 |
| 30 May 2023 | CNY | 20.87 | 20.87 | 20.4 | 20.64 | 20.64 | +0.16 (+0.78%) | 533,100 |
| 29 May 2023 | CNY | 20.7 | 20.89 | 20.28 | 20.48 | 20.48 | -0.22 (-1.06%) | 509,896 |
| 26 May 2023 | CNY | 20.95 | 20.95 | 20.41 | 20.7 | 20.7 | -0.25 (-1.19%) | 662,600 |
