| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 23.57 | 24.18 | 23.46 | 23.63 | 23.63 | +0.05 (+0.21%) | 2,543,531 |
| 4 Jul 2023 | CNY | 23.36 | 23.94 | 23.16 | 23.58 | 23.58 | +0.18 (+0.77%) | 2,649,693 |
| 3 Jul 2023 | CNY | 23.68 | 24.1 | 22.88 | 23.4 | 23.4 | +0.01 (+0.04%) | 3,613,989 |
| 30 Jun 2023 | CNY | 22.66 | 23.68 | 22.54 | 23.39 | 23.39 | +0.89 (+3.96%) | 3,919,474 |
| 29 Jun 2023 | CNY | 21.51 | 22.77 | 21.51 | 22.5 | 22.5 | +0.84 (+3.88%) | 3,024,141 |
| 28 Jun 2023 | CNY | 22.24 | 22.37 | 20.89 | 21.66 | 21.66 | -0.64 (-2.87%) | 3,051,600 |
| 27 Jun 2023 | CNY | 21.8 | 22.53 | 21.8 | 22.3 | 22.3 | +0.55 (+2.53%) | 2,762,246 |
| 26 Jun 2023 | CNY | 23 | 23.77 | 21.65 | 21.75 | 21.75 | -1.65 (-7.05%) | 4,224,624 |
| 21 Jun 2023 | CNY | 24.31 | 24.34 | 23.16 | 23.4 | 23.4 | -1.09 (-4.45%) | 5,057,808 |
| 20 Jun 2023 | CNY | 24.22 | 24.75 | 23.99 | 24.49 | 24.49 | -0.51 (-2.04%) | 6,889,223 |
| 19 Jun 2023 | CNY | 22.7 | 25.25 | 22.7 | 25 | 25 | +2.34 (+10.33%) | 10,213,945 |
| 16 Jun 2023 | CNY | 22.34 | 22.94 | 22.12 | 22.66 | 22.66 | +0.3 (+1.34%) | 1,687,370 |
| 15 Jun 2023 | CNY | 22.9 | 22.94 | 22.33 | 22.36 | 22.36 | -0.47 (-2.06%) | 2,179,941 |
| 14 Jun 2023 | CNY | 23.1 | 23.48 | 22.76 | 22.83 | 22.83 | -0.31 (-1.34%) | 2,278,409 |
| 13 Jun 2023 | CNY | 23.33 | 23.69 | 23.04 | 23.14 | 23.14 | -0.58 (-2.45%) | 3,008,427 |
| 12 Jun 2023 | CNY | 22.7 | 24.13 | 22.3 | 23.72 | 23.72 | +0.51 (+2.20%) | 5,468,850 |
| 9 Jun 2023 | CNY | 23.65 | 25.3 | 23.01 | 23.21 | 23.21 | -0.29 (-1.23%) | 7,148,160 |
| 8 Jun 2023 | CNY | 22.91 | 23.66 | 22.4 | 23.5 | 23.5 | +0.66 (+2.89%) | 3,213,748 |
| 7 Jun 2023 | CNY | 22.67 | 22.97 | 22.29 | 22.84 | 22.84 | +0.24 (+1.06%) | 1,158,750 |
| 6 Jun 2023 | CNY | 23.21 | 23.21 | 22.41 | 22.6 | 22.6 | -0.61 (-2.63%) | 1,418,179 |
| 5 Jun 2023 | CNY | 22.72 | 23.34 | 22.72 | 23.21 | 23.21 | +0.35 (+1.53%) | 1,577,569 |
| 2 Jun 2023 | CNY | 22.88 | 23.06 | 22.71 | 22.86 | 22.86 | +0.09 (+0.40%) | 1,415,805 |
| 1 Jun 2023 | CNY | 22.76 | 22.95 | 22.46 | 22.77 | 22.77 | 0.0 (0.0%) | 1,632,355 |
| 31 May 2023 | CNY | 22.62 | 22.98 | 22.33 | 22.77 | 22.77 | +0.25 (+1.11%) | 1,748,150 |
| 30 May 2023 | CNY | 21.91 | 22.59 | 21.7 | 22.52 | 22.52 | +0.52 (+2.36%) | 1,548,100 |
| 29 May 2023 | CNY | 22.17 | 22.36 | 21.78 | 22 | 22 | -0.2 (-0.90%) | 972,050 |
| 26 May 2023 | CNY | 21.73 | 22.3 | 21.57 | 22.2 | 22.2 | +0.46 (+2.12%) | 1,357,600 |
| 25 May 2023 | CNY | 22.65 | 22.65 | 21.6 | 21.74 | 21.74 | -0.4 (-1.81%) | 1,383,550 |
| 24 May 2023 | CNY | 21.99 | 22.59 | 21.9 | 22.14 | 22.14 | +0.34 (+1.56%) | 1,743,850 |
| 23 May 2023 | CNY | 21.94 | 22.14 | 21.61 | 21.8 | 21.8 | -0.22 (-1.00%) | 895,800 |
