| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 18.25 | 18.29 | 17.93 | 18.08 | 18.08 | -0.27 (-1.47%) | 8,467,150 |
| 6 Jul 2023 | CNY | 18.37 | 18.62 | 18.32 | 18.35 | 18.35 | -0.12 (-0.65%) | 7,651,437 |
| 5 Jul 2023 | CNY | 18.57 | 18.73 | 18.37 | 18.47 | 18.47 | -0.24 (-1.28%) | 9,779,912 |
| 4 Jul 2023 | CNY | 18.28 | 18.76 | 18.23 | 18.71 | 18.71 | +0.45 (+2.46%) | 16,567,624 |
| 3 Jul 2023 | CNY | 18.26 | 18.4 | 18.16 | 18.26 | 18.26 | +0.01 (+0.05%) | 8,913,091 |
| 30 Jun 2023 | CNY | 18.01 | 18.34 | 17.91 | 18.25 | 18.25 | +0.15 (+0.83%) | 8,902,227 |
| 29 Jun 2023 | CNY | 17.8 | 18.25 | 17.73 | 18.1 | 18.1 | +0.28 (+1.57%) | 9,369,808 |
| 28 Jun 2023 | CNY | 18.04 | 18.06 | 17.41 | 17.82 | 17.82 | -0.22 (-1.22%) | 9,735,683 |
| 27 Jun 2023 | CNY | 18.08 | 18.25 | 17.96 | 18.04 | 18.04 | +0.12 (+0.67%) | 7,734,075 |
| 26 Jun 2023 | CNY | 18.2 | 18.43 | 17.9 | 17.92 | 17.92 | -0.55 (-2.98%) | 11,345,200 |
| 21 Jun 2023 | CNY | 18.86 | 18.88 | 18.42 | 18.47 | 18.47 | -0.44 (-2.33%) | 12,749,939 |
| 20 Jun 2023 | CNY | 18.8 | 19.01 | 18.67 | 18.91 | 18.91 | +0.03 (+0.16%) | 13,896,560 |
| 19 Jun 2023 | CNY | 18.75 | 19.07 | 18.71 | 18.88 | 18.88 | +0.05 (+0.27%) | 15,071,119 |
| 16 Jun 2023 | CNY | 18.66 | 18.93 | 18.55 | 18.83 | 18.83 | +0.03 (+0.16%) | 17,114,331 |
| 15 Jun 2023 | CNY | 18.24 | 19.4 | 18.24 | 18.8 | 18.8 | +0.74 (+4.10%) | 31,681,624 |
| 14 Jun 2023 | CNY | 18.05 | 18.16 | 17.76 | 18.06 | 18.06 | +0.01 (+0.06%) | 12,724,038 |
| 13 Jun 2023 | CNY | 17.39 | 18.09 | 17.21 | 18.05 | 18.05 | +0.7 (+4.03%) | 16,355,376 |
| 12 Jun 2023 | CNY | 17.24 | 17.44 | 17.14 | 17.35 | 17.35 | -0.04 (-0.23%) | 9,405,110 |
| 9 Jun 2023 | CNY | 17.47 | 17.53 | 17.05 | 17.39 | 17.39 | -0.06 (-0.34%) | 19,101,332 |
| 8 Jun 2023 | CNY | 17.86 | 17.88 | 17.23 | 17.45 | 17.45 | -0.51 (-2.84%) | 13,272,063 |
| 7 Jun 2023 | CNY | 18.24 | 18.36 | 17.88 | 17.96 | 17.96 | -0.2 (-1.10%) | 11,561,188 |
| 6 Jun 2023 | CNY | 18.79 | 18.79 | 18.1 | 18.16 | 18.16 | -0.64 (-3.40%) | 12,520,192 |
| 5 Jun 2023 | CNY | 18.75 | 19.15 | 18.7 | 18.8 | 18.8 | +0.05 (+0.27%) | 12,710,943 |
| 2 Jun 2023 | CNY | 18.41 | 18.9 | 18.32 | 18.75 | 18.75 | +0.35 (+1.90%) | 13,884,798 |
| 1 Jun 2023 | CNY | 18.32 | 18.63 | 18.16 | 18.4 | 18.4 | -0.07 (-0.38%) | 11,076,621 |
| 31 May 2023 | CNY | 18.53 | 18.54 | 18.18 | 18.47 | 18.47 | -0.07 (-0.38%) | 11,553,018 |
| 30 May 2023 | CNY | 18.6 | 18.6 | 18.1 | 18.54 | 18.54 | -0.09 (-0.48%) | 12,152,146 |
| 29 May 2023 | CNY | 18.87 | 18.99 | 18.57 | 18.63 | 18.63 | -0.04 (-0.21%) | 11,525,065 |
| 26 May 2023 | CNY | 18.55 | 18.67 | 18.32 | 18.67 | 18.67 | +0.27 (+1.47%) | 9,576,769 |
| 25 May 2023 | CNY | 18.35 | 18.56 | 18.1 | 18.4 | 18.4 | -0.01 (-0.05%) | 7,922,686 |
