| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 17.21 | 17.79 | 17.21 | 17.74 | 17.74 | +0.44 (+2.54%) | 990,815 |
| 7 Jul 2023 | CNY | 17.4 | 17.56 | 17.22 | 17.3 | 17.3 | -0.1 (-0.57%) | 344,000 |
| 6 Jul 2023 | CNY | 17.55 | 17.59 | 17.31 | 17.4 | 17.4 | -0.03 (-0.17%) | 564,020 |
| 5 Jul 2023 | CNY | 17.54 | 17.7 | 17.39 | 17.43 | 17.43 | -0.1 (-0.57%) | 435,080 |
| 4 Jul 2023 | CNY | 17.47 | 17.68 | 17.41 | 17.53 | 17.53 | +0.01 (+0.06%) | 579,880 |
| 3 Jul 2023 | CNY | 17.68 | 17.7 | 17.48 | 17.52 | 17.52 | -0.01 (-0.06%) | 665,720 |
| 30 Jun 2023 | CNY | 17.25 | 17.59 | 17.11 | 17.53 | 17.53 | +0.28 (+1.62%) | 610,500 |
| 29 Jun 2023 | CNY | 17.06 | 17.39 | 17.05 | 17.25 | 17.25 | +0.25 (+1.47%) | 560,100 |
| 28 Jun 2023 | CNY | 16.9 | 17.05 | 16.44 | 17 | 17 | +0.15 (+0.89%) | 491,160 |
| 27 Jun 2023 | CNY | 16.51 | 16.93 | 16.41 | 16.85 | 16.85 | +0.34 (+2.06%) | 627,993 |
| 26 Jun 2023 | CNY | 16.6 | 16.86 | 16.27 | 16.51 | 16.51 | -0.09 (-0.54%) | 636,200 |
| 21 Jun 2023 | CNY | 16.84 | 16.92 | 16.6 | 16.6 | 16.6 | -0.25 (-1.48%) | 467,400 |
| 20 Jun 2023 | CNY | 16.96 | 17.04 | 16.73 | 16.85 | 16.85 | -0.06 (-0.35%) | 575,772 |
| 19 Jun 2023 | CNY | 17.34 | 17.34 | 16.83 | 16.91 | 16.91 | -0.27 (-1.57%) | 918,140 |
| 16 Jun 2023 | CNY | 17.29 | 17.47 | 17.13 | 17.18 | 17.18 | -0.11 (-0.64%) | 523,004 |
| 15 Jun 2023 | CNY | 17.38 | 17.73 | 17.13 | 17.29 | 17.29 | -0.06 (-0.35%) | 680,882 |
| 14 Jun 2023 | CNY | 17.15 | 17.36 | 16.9 | 17.35 | 17.35 | +0.31 (+1.82%) | 661,564 |
| 13 Jun 2023 | CNY | 17.13 | 17.46 | 16.99 | 17.04 | 17.04 | -0.22 (-1.27%) | 684,660 |
| 12 Jun 2023 | CNY | 17.05 | 17.48 | 16.78 | 17.26 | 17.26 | +0.16 (+0.94%) | 737,900 |
| 9 Jun 2023 | CNY | 17.47 | 17.61 | 17.09 | 17.1 | 17.1 | -0.35 (-2.01%) | 865,152 |
| 8 Jun 2023 | CNY | 17.51 | 17.67 | 17.39 | 17.45 | 17.45 | -0.16 (-0.91%) | 595,065 |
| 7 Jun 2023 | CNY | 17.89 | 18.25 | 17.58 | 17.61 | 17.61 | -0.21 (-1.18%) | 553,198 |
| 6 Jun 2023 | CNY | 18.41 | 18.61 | 17.82 | 17.82 | 17.82 | -0.71 (-3.83%) | 1,190,760 |
| 5 Jun 2023 | CNY | 18.61 | 18.62 | 18.31 | 18.53 | 18.53 | -0.03 (-0.16%) | 675,480 |
| 2 Jun 2023 | CNY | 18.68 | 18.74 | 18.32 | 18.56 | 18.56 | +0.14 (+0.76%) | 907,380 |
| 1 Jun 2023 | CNY | 18.4 | 18.66 | 18.14 | 18.42 | 18.42 | +0.01 (+0.05%) | 542,466 |
| 31 May 2023 | CNY | 18.25 | 18.65 | 18.25 | 18.41 | 18.41 | +0.05 (+0.27%) | 508,290 |
| 30 May 2023 | CNY | 18.51 | 18.7 | 18.13 | 18.36 | 18.36 | -0.22 (-1.18%) | 870,360 |
| 29 May 2023 | CNY | 18.83 | 18.88 | 18.52 | 18.58 | 18.58 | -0.27 (-1.43%) | 444,291 |
| 26 May 2023 | CNY | 18.49 | 18.88 | 18.21 | 18.85 | 18.85 | +0.49 (+2.67%) | 766,073 |
