| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 21.28 | 22.49 | 21.01 | 22.3 | 22.3 | +0.98 (+4.60%) | 7,628,825 |
| 30 Jun 2023 | CNY | 19.93 | 22.09 | 19.76 | 21.32 | 21.32 | +1.39 (+6.97%) | 7,520,667 |
| 29 Jun 2023 | CNY | 19.36 | 20.04 | 19.29 | 19.93 | 19.93 | +0.53 (+2.73%) | 2,212,547 |
| 28 Jun 2023 | CNY | 19.39 | 19.5 | 18.79 | 19.4 | 19.4 | +0.05 (+0.26%) | 1,729,192 |
| 27 Jun 2023 | CNY | 19.2 | 19.52 | 19.12 | 19.35 | 19.35 | +0.15 (+0.78%) | 1,030,099 |
| 26 Jun 2023 | CNY | 19.76 | 19.76 | 19.09 | 19.2 | 19.2 | -0.42 (-2.14%) | 1,645,970 |
| 21 Jun 2023 | CNY | 19.65 | 20.05 | 19.4 | 19.62 | 19.62 | -0.06 (-0.30%) | 2,063,850 |
| 20 Jun 2023 | CNY | 19.6 | 19.96 | 19.36 | 19.68 | 19.68 | +0.03 (+0.15%) | 2,096,503 |
| 19 Jun 2023 | CNY | 19.07 | 19.98 | 19.07 | 19.65 | 19.65 | +0.41 (+2.13%) | 3,226,491 |
| 16 Jun 2023 | CNY | 19.1 | 19.45 | 19.01 | 19.24 | 19.24 | -0.18 (-0.93%) | 3,127,299 |
| 15 Jun 2023 | CNY | 17.94 | 20.89 | 17.86 | 19.42 | 19.42 | +1.52 (+8.49%) | 7,970,082 |
| 14 Jun 2023 | CNY | 17.96 | 18.01 | 17.75 | 17.9 | 17.9 | -0.01 (-0.06%) | 454,500 |
| 13 Jun 2023 | CNY | 17.78 | 18.14 | 17.74 | 17.91 | 17.91 | +0.16 (+0.90%) | 721,974 |
| 12 Jun 2023 | CNY | 17.4 | 17.84 | 17.21 | 17.75 | 17.75 | +0.39 (+2.25%) | 1,053,132 |
| 9 Jun 2023 | CNY | 17.26 | 17.54 | 17.14 | 17.36 | 17.36 | +0.1 (+0.58%) | 724,752 |
| 8 Jun 2023 | CNY | 17.48 | 17.74 | 17.24 | 17.26 | 17.26 | -0.26 (-1.48%) | 677,884 |
| 7 Jun 2023 | CNY | 17.57 | 17.6 | 17.26 | 17.52 | 17.52 | -0.13 (-0.74%) | 813,620 |
| 6 Jun 2023 | CNY | 18 | 18.18 | 17.61 | 17.65 | 17.65 | -0.35 (-1.94%) | 931,740 |
| 5 Jun 2023 | CNY | 18.03 | 18.3 | 17.95 | 18 | 18 | -0.12 (-0.66%) | 828,260 |
| 2 Jun 2023 | CNY | 18.02 | 18.28 | 17.9 | 18.12 | 18.12 | +0.1 (+0.55%) | 1,042,066 |
| 1 Jun 2023 | CNY | 17.8 | 18.15 | 17.68 | 18.02 | 18.02 | 0.0 (0.0%) | 979,745 |
| 31 May 2023 | CNY | 18.16 | 18.32 | 17.95 | 18.02 | 18.02 | -0.27 (-1.48%) | 1,015,893 |
| 30 May 2023 | CNY | 18.34 | 18.34 | 18.05 | 18.29 | 18.29 | -0.05 (-0.27%) | 1,308,584 |
| 29 May 2023 | CNY | 18.57 | 18.81 | 18.1 | 18.34 | 18.34 | -0.34 (-1.82%) | 1,640,293 |
| 26 May 2023 | CNY | 19.23 | 19.54 | 18.5 | 18.68 | 18.68 | -0.19 (-1.01%) | 2,975,452 |
| 25 May 2023 | CNY | 18.49 | 19.38 | 18.4 | 18.87 | 18.87 | +0.3 (+1.62%) | 2,288,581 |
| 24 May 2023 | CNY | 17.86 | 18.93 | 17.86 | 18.57 | 18.57 | +0.41 (+2.26%) | 2,515,494 |
| 23 May 2023 | CNY | 18.35 | 18.7 | 18.08 | 18.16 | 18.16 | -0.494 (-2.65%) | 1,572,415 |
| 23 May 2023 |
|
|||||||
| 22 May 2023 | CNY | 18.9615 | 18.9615 | 17.5231 | 18.6539 | 18.6539 | +0.077 (+0.41%) | 3,428,509 |
| 19 May 2023 | CNY | 18.6769 | 18.9077 | 18.4 | 18.5769 | 18.5769 | -0.1 (-0.54%) | 1,340,023 |
