| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 18.6 | 18.6 | 18.3 | 18.35 | 18.35 | -0.11 (-0.60%) | 1,011,000 |
| 5 Jul 2023 | CNY | 18.48 | 18.59 | 18.36 | 18.46 | 18.46 | -0.17 (-0.91%) | 1,441,400 |
| 4 Jul 2023 | CNY | 18.89 | 18.89 | 18.44 | 18.63 | 18.63 | +0.1 (+0.54%) | 2,044,382 |
| 3 Jul 2023 | CNY | 18.98 | 19.28 | 18.33 | 18.53 | 18.53 | -0.26 (-1.38%) | 2,792,757 |
| 30 Jun 2023 | CNY | 17.59 | 18.96 | 17.56 | 18.79 | 18.79 | +1.14 (+6.46%) | 4,401,495 |
| 29 Jun 2023 | CNY | 17.43 | 17.72 | 17.43 | 17.65 | 17.65 | +0.14 (+0.80%) | 612,253 |
| 28 Jun 2023 | CNY | 17.52 | 17.57 | 17.32 | 17.51 | 17.51 | -0.06 (-0.34%) | 442,800 |
| 27 Jun 2023 | CNY | 17.11 | 17.57 | 17.11 | 17.57 | 17.57 | +0.35 (+2.03%) | 584,149 |
| 26 Jun 2023 | CNY | 17.69 | 17.7 | 17.11 | 17.22 | 17.22 | -0.08 (-0.46%) | 645,223 |
| 21 Jun 2023 | CNY | 17.69 | 17.78 | 17.3 | 17.3 | 17.3 | -0.39 (-2.20%) | 805,583 |
| 20 Jun 2023 | CNY | 18.1 | 18.17 | 17.69 | 17.69 | 17.69 | -0.34 (-1.89%) | 723,508 |
| 19 Jun 2023 | CNY | 18.02 | 18.14 | 17.99 | 18.03 | 18.03 | 0.0 (0.0%) | 502,175 |
| 16 Jun 2023 | CNY | 18.07 | 18.2 | 17.99 | 18.03 | 18.03 | -0.03 (-0.17%) | 758,287 |
| 15 Jun 2023 | CNY | 18.24 | 18.5 | 18.01 | 18.06 | 18.06 | -0.19 (-1.04%) | 932,491 |
| 14 Jun 2023 | CNY | 18.1 | 18.52 | 17.97 | 18.25 | 18.25 | +0.15 (+0.83%) | 1,497,050 |
| 13 Jun 2023 | CNY | 17.85 | 18.15 | 17.85 | 18.1 | 18.1 | +0.18 (+1.00%) | 792,003 |
| 12 Jun 2023 | CNY | 17.76 | 17.96 | 17.6 | 17.92 | 17.92 | +0.15 (+0.84%) | 574,085 |
| 9 Jun 2023 | CNY | 17.71 | 17.81 | 17.55 | 17.77 | 17.77 | +0.06 (+0.34%) | 596,241 |
| 8 Jun 2023 | CNY | 17.61 | 18.02 | 17.61 | 17.71 | 17.71 | +0.01 (+0.06%) | 843,565 |
| 7 Jun 2023 | CNY | 17.67 | 17.94 | 17.67 | 17.7 | 17.7 | -0.15 (-0.84%) | 606,265 |
| 6 Jun 2023 | CNY | 18.31 | 18.34 | 17.85 | 17.85 | 17.85 | -0.5 (-2.72%) | 805,770 |
| 5 Jun 2023 | CNY | 18.2 | 18.36 | 18.1 | 18.35 | 18.35 | +0.17 (+0.94%) | 905,429 |
| 2 Jun 2023 | CNY | 17.97 | 18.21 | 17.81 | 18.18 | 18.18 | +0.3 (+1.68%) | 979,134 |
| 1 Jun 2023 | CNY | 17.93 | 18.05 | 17.85 | 17.88 | 17.88 | -0.09 (-0.50%) | 482,033 |
| 31 May 2023 | CNY | 17.99 | 18.07 | 17.86 | 17.97 | 17.97 | -0.02 (-0.11%) | 388,216 |
| 30 May 2023 | CNY | 17.89 | 17.99 | 17.77 | 17.99 | 17.99 | +0.1 (+0.56%) | 421,533 |
| 29 May 2023 | CNY | 18.02 | 18.13 | 17.88 | 17.89 | 17.89 | -0.16 (-0.89%) | 423,548 |
| 26 May 2023 | CNY | 17.82 | 18.07 | 17.72 | 18.05 | 18.05 | +0.25 (+1.40%) | 548,021 |
| 25 May 2023 | CNY | 17.92 | 18 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 615,647 |
| 24 May 2023 | CNY | 18.1 | 18.1 | 17.9 | 17.9 | 17.9 | -0.14 (-0.78%) | 599,900 |
