| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 16.58 | 17.11 | 16.57 | 17.07 | 17.07 | +0.58 (+3.52%) | 919,690 |
| 26 Jun 2023 | CNY | 16.71 | 16.78 | 16.46 | 16.49 | 16.49 | -0.4 (-2.37%) | 657,530 |
| 21 Jun 2023 | CNY | 17.12 | 17.17 | 16.82 | 16.89 | 16.89 | -0.23 (-1.34%) | 668,881 |
| 20 Jun 2023 | CNY | 16.95 | 17.38 | 16.91 | 17.12 | 17.12 | +0.17 (+1.00%) | 1,505,022 |
| 19 Jun 2023 | CNY | 16.81 | 17.13 | 16.81 | 16.95 | 16.95 | +0.14 (+0.83%) | 863,658 |
| 16 Jun 2023 | CNY | 16.6 | 16.89 | 16.41 | 16.81 | 16.81 | +0.21 (+1.27%) | 1,142,324 |
| 15 Jun 2023 | CNY | 16.35 | 16.62 | 16.35 | 16.6 | 16.6 | +0.25 (+1.53%) | 586,144 |
| 14 Jun 2023 | CNY | 16.75 | 16.75 | 16.24 | 16.35 | 16.35 | -0.4 (-2.39%) | 860,243 |
| 13 Jun 2023 | CNY | 16.55 | 16.93 | 16.53 | 16.75 | 16.75 | +0.24 (+1.45%) | 1,028,800 |
| 12 Jun 2023 | CNY | 16.35 | 16.55 | 16.21 | 16.51 | 16.51 | +0.16 (+0.98%) | 590,600 |
| 9 Jun 2023 | CNY | 16.29 | 16.43 | 16.17 | 16.35 | 16.35 | +0.02 (+0.12%) | 595,780 |
| 8 Jun 2023 | CNY | 16.5 | 17.16 | 16.18 | 16.33 | 16.33 | 0.0 (0.0%) | 1,281,672 |
| 7 Jun 2023 | CNY | 16.3 | 16.58 | 16.24 | 16.33 | 16.33 | +0.09 (+0.55%) | 464,300 |
| 6 Jun 2023 | CNY | 16.6 | 16.81 | 16.16 | 16.24 | 16.24 | -0.41 (-2.46%) | 758,676 |
| 5 Jun 2023 | CNY | 16.97 | 17.17 | 16.63 | 16.65 | 16.65 | -0.4 (-2.35%) | 1,127,520 |
| 2 Jun 2023 | CNY | 16.86 | 17.1 | 16.83 | 17.05 | 17.05 | +0.22 (+1.31%) | 730,776 |
| 1 Jun 2023 | CNY | 16.7 | 17.04 | 16.7 | 16.83 | 16.83 | +0.03 (+0.18%) | 653,779 |
| 31 May 2023 | CNY | 17.1 | 17.18 | 16.76 | 16.8 | 16.8 | -0.45 (-2.61%) | 1,001,618 |
| 30 May 2023 | CNY | 16.6 | 17.45 | 16.37 | 17.25 | 17.25 | +0.56 (+3.36%) | 1,935,132 |
| 29 May 2023 | CNY | 16.85 | 17.51 | 16.61 | 16.69 | 16.69 | -0.16 (-0.95%) | 1,496,486 |
| 26 May 2023 | CNY | 16.77 | 16.93 | 16.66 | 16.85 | 16.85 | +0.07 (+0.42%) | 537,968 |
| 25 May 2023 | CNY | 16.8 | 16.96 | 16.54 | 16.78 | 16.78 | -0.14 (-0.83%) | 1,171,558 |
| 24 May 2023 | CNY | 17.02 | 17.1 | 16.83 | 16.92 | 16.92 | -0.03 (-0.18%) | 664,294 |
| 23 May 2023 | CNY | 17.2 | 17.36 | 16.91 | 16.95 | 16.95 | -0.35 (-2.02%) | 801,264 |
| 22 May 2023 | CNY | 18.2 | 18.2 | 17.25 | 17.3 | 17.3 | -0.49 (-2.75%) | 1,746,767 |
| 19 May 2023 | CNY | 17.71 | 17.83 | 17.33 | 17.79 | 17.79 | +0.08 (+0.45%) | 1,312,222 |
| 18 May 2023 | CNY | 17.8 | 18.18 | 17.5 | 17.71 | 17.71 | -0.09 (-0.51%) | 2,517,375 |
| 17 May 2023 | CNY | 17.82 | 18.22 | 17.7 | 17.8 | 17.8 | -0.19 (-1.06%) | 2,330,680 |
| 16 May 2023 | CNY | 17.39 | 18.37 | 17.3 | 17.99 | 17.99 | +0.53 (+3.04%) | 4,391,702 |
| 15 May 2023 | CNY | 17.62 | 17.69 | 16.99 | 17.46 | 17.46 | -0.14 (-0.80%) | 2,179,860 |
