| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 19.38 | 19.5 | 19.26 | 19.3 | 19.3 | -0.02 (-0.10%) | 715,634 |
| 6 Jul 2023 | CNY | 19.5 | 19.65 | 19.25 | 19.32 | 19.32 | -0.18 (-0.92%) | 768,000 |
| 5 Jul 2023 | CNY | 19.56 | 19.76 | 19.49 | 19.5 | 19.5 | -0.11 (-0.56%) | 765,479 |
| 4 Jul 2023 | CNY | 19.58 | 19.79 | 19.36 | 19.61 | 19.61 | +0.1 (+0.51%) | 903,502 |
| 3 Jul 2023 | CNY | 19.69 | 19.7 | 19.37 | 19.51 | 19.51 | -0.07 (-0.36%) | 866,421 |
| 30 Jun 2023 | CNY | 19.08 | 19.69 | 19.05 | 19.58 | 19.58 | +0.41 (+2.14%) | 1,987,170 |
| 29 Jun 2023 | CNY | 18.97 | 19.28 | 18.89 | 19.17 | 19.17 | +0.2 (+1.05%) | 870,417 |
| 28 Jun 2023 | CNY | 18.93 | 19.18 | 18.75 | 18.97 | 18.97 | -0.11 (-0.58%) | 887,352 |
| 27 Jun 2023 | CNY | 18.71 | 19.13 | 18.61 | 19.08 | 19.08 | +0.48 (+2.58%) | 1,136,300 |
| 26 Jun 2023 | CNY | 18.86 | 18.94 | 18.5 | 18.6 | 18.6 | -0.35 (-1.85%) | 1,113,607 |
| 21 Jun 2023 | CNY | 19.15 | 19.28 | 18.92 | 18.95 | 18.95 | -0.23 (-1.20%) | 1,002,400 |
| 20 Jun 2023 | CNY | 19.48 | 19.64 | 19.18 | 19.18 | 19.18 | -0.3 (-1.54%) | 1,493,930 |
| 19 Jun 2023 | CNY | 19.66 | 19.71 | 19.46 | 19.48 | 19.48 | -0.18 (-0.92%) | 1,222,996 |
| 16 Jun 2023 | CNY | 19.64 | 19.83 | 19.53 | 19.66 | 19.66 | +0.03 (+0.15%) | 1,131,438 |
| 15 Jun 2023 | CNY | 19.6 | 19.65 | 19.38 | 19.63 | 19.63 | +0.04 (+0.20%) | 1,080,312 |
| 14 Jun 2023 | CNY | 19.66 | 19.82 | 19.51 | 19.59 | 19.59 | -0.13 (-0.66%) | 1,227,300 |
| 13 Jun 2023 | CNY | 19.6 | 19.84 | 19.53 | 19.72 | 19.72 | +0.05 (+0.25%) | 1,000,574 |
| 12 Jun 2023 | CNY | 19.78 | 19.95 | 19.45 | 19.67 | 19.67 | -0.22 (-1.11%) | 1,408,900 |
| 9 Jun 2023 | CNY | 19.95 | 20.12 | 19.71 | 19.89 | 19.89 | +0.08 (+0.40%) | 1,085,500 |
| 8 Jun 2023 | CNY | 20.18 | 20.3 | 19.81 | 19.81 | 19.81 | -0.48 (-2.37%) | 1,473,762 |
| 7 Jun 2023 | CNY | 20.33 | 20.69 | 20.18 | 20.29 | 20.29 | -0.04 (-0.20%) | 1,197,479 |
| 6 Jun 2023 | CNY | 20.81 | 20.91 | 20.29 | 20.33 | 20.33 | -0.52 (-2.49%) | 1,478,734 |
| 5 Jun 2023 | CNY | 21.15 | 21.15 | 20.62 | 20.85 | 20.85 | +0.05 (+0.24%) | 1,536,228 |
| 2 Jun 2023 | CNY | 21.2 | 21.2 | 20.6 | 20.8 | 20.8 | -0.3 (-1.42%) | 2,211,168 |
| 1 Jun 2023 | CNY | 21.13 | 21.36 | 20.88 | 21.1 | 21.1 | -0.12 (-0.57%) | 2,247,425 |
| 31 May 2023 | CNY | 21.13 | 21.55 | 21.02 | 21.22 | 21.22 | +0.09 (+0.43%) | 2,235,066 |
| 30 May 2023 | CNY | 20.9 | 21.3 | 20.86 | 21.13 | 21.13 | +0.13 (+0.62%) | 1,887,579 |
| 29 May 2023 | CNY | 20.8 | 21.53 | 20.75 | 21 | 21 | +0.02 (+0.10%) | 2,077,943 |
| 26 May 2023 | CNY | 20.58 | 21.23 | 20.25 | 20.98 | 20.98 | +0.41 (+1.99%) | 2,428,873 |
| 25 May 2023 | CNY | 20.58 | 20.85 | 20.36 | 20.57 | 20.57 | -0.27 (-1.30%) | 2,220,077 |
