| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 18.7 | 18.86 | 18.66 | 18.83 | 18.83 | +0.13 (+0.70%) | 725,870 |
| 7 Jul 2023 | CNY | 18.67 | 18.84 | 18.57 | 18.7 | 18.7 | +0.07 (+0.38%) | 617,236 |
| 6 Jul 2023 | CNY | 18.76 | 18.76 | 18.63 | 18.63 | 18.63 | -0.1 (-0.53%) | 392,733 |
| 5 Jul 2023 | CNY | 18.8 | 18.85 | 18.68 | 18.73 | 18.73 | -0.03 (-0.16%) | 514,181 |
| 4 Jul 2023 | CNY | 18.73 | 18.84 | 18.69 | 18.76 | 18.76 | +0.02 (+0.11%) | 518,631 |
| 3 Jul 2023 | CNY | 18.74 | 18.8 | 18.7 | 18.74 | 18.74 | +0.02 (+0.11%) | 547,311 |
| 30 Jun 2023 | CNY | 18.64 | 18.74 | 18.53 | 18.72 | 18.72 | +0.11 (+0.59%) | 605,899 |
| 29 Jun 2023 | CNY | 18.44 | 18.65 | 18.35 | 18.61 | 18.61 | +0.17 (+0.92%) | 542,666 |
| 28 Jun 2023 | CNY | 18.41 | 18.47 | 18.18 | 18.44 | 18.44 | 0.0 (0.0%) | 522,519 |
| 27 Jun 2023 | CNY | 18.17 | 18.45 | 18.17 | 18.44 | 18.44 | +0.25 (+1.37%) | 398,891 |
| 26 Jun 2023 | CNY | 18.32 | 18.43 | 18.19 | 18.19 | 18.19 | -0.14 (-0.76%) | 508,300 |
| 21 Jun 2023 | CNY | 18.55 | 18.55 | 18.32 | 18.33 | 18.33 | -0.23 (-1.24%) | 543,763 |
| 20 Jun 2023 | CNY | 18.5 | 18.82 | 18.29 | 18.56 | 18.56 | +0.07 (+0.38%) | 1,036,957 |
| 19 Jun 2023 | CNY | 18.69 | 18.72 | 18.46 | 18.49 | 18.49 | -0.25 (-1.33%) | 848,055 |
| 16 Jun 2023 | CNY | 18.73 | 18.76 | 18.68 | 18.74 | 18.74 | +0.05 (+0.27%) | 463,148 |
| 15 Jun 2023 | CNY | 18.76 | 18.76 | 18.6 | 18.69 | 18.69 | +0.02 (+0.11%) | 522,445 |
| 14 Jun 2023 | CNY | 18.93 | 18.93 | 18.64 | 18.67 | 18.67 | -0.26 (-1.37%) | 929,453 |
| 13 Jun 2023 | CNY | 18.78 | 19.05 | 18.78 | 18.93 | 18.93 | +0.05 (+0.26%) | 709,987 |
| 12 Jun 2023 | CNY | 18.9 | 18.97 | 18.71 | 18.88 | 18.88 | -0.12 (-0.63%) | 1,060,739 |
| 9 Jun 2023 | CNY | 18.78 | 19.37 | 18.62 | 19 | 19 | +0.09 (+0.48%) | 1,466,508 |
| 8 Jun 2023 | CNY | 19.05 | 19.05 | 18.91 | 18.91 | 18.91 | -0.13 (-0.68%) | 683,590 |
| 7 Jun 2023 | CNY | 18.85 | 19.06 | 18.83 | 19.04 | 19.04 | +0.21 (+1.12%) | 785,333 |
| 6 Jun 2023 | CNY | 19.11 | 19.11 | 18.8 | 18.83 | 18.83 | -0.23 (-1.21%) | 856,611 |
| 5 Jun 2023 | CNY | 19 | 19.16 | 18.94 | 19.06 | 19.06 | +0.01 (+0.05%) | 861,475 |
| 2 Jun 2023 | CNY | 18.86 | 19.09 | 18.86 | 19.05 | 19.05 | +0.13 (+0.69%) | 728,657 |
| 1 Jun 2023 | CNY | 19 | 19.03 | 18.76 | 18.92 | 18.92 | 0.0 (0.0%) | 648,039 |
| 31 May 2023 | CNY | 18.87 | 19.09 | 18.87 | 18.92 | 18.92 | -0.11 (-0.58%) | 650,246 |
| 30 May 2023 | CNY | 19.03 | 19.09 | 18.71 | 19.03 | 19.03 | -0.01 (-0.05%) | 1,069,106 |
| 29 May 2023 | CNY | 19.11 | 19.37 | 18.93 | 19.04 | 19.04 | -0.1 (-0.52%) | 1,320,182 |
| 26 May 2023 | CNY | 19.06 | 19.39 | 19.06 | 19.14 | 19.14 | -0.1 (-0.52%) | 1,760,132 |
