| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 19.1 | 19.21 | 18.87 | 18.95 | 18.95 | -0.1 (-0.52%) | 12,594,240 |
| 29 Jun 2023 | CNY | 19.31 | 19.36 | 18.91 | 19.05 | 19.05 | -0.26 (-1.35%) | 13,011,312 |
| 28 Jun 2023 | CNY | 19.72 | 19.74 | 19.17 | 19.31 | 19.31 | -0.41 (-2.08%) | 11,348,939 |
| 27 Jun 2023 | CNY | 19.73 | 20.1 | 19.57 | 19.72 | 19.72 | +0.13 (+0.66%) | 17,020,727 |
| 26 Jun 2023 | CNY | 20.05 | 20.21 | 19.44 | 19.59 | 19.59 | -0.65 (-3.21%) | 10,993,106 |
| 21 Jun 2023 | CNY | 20.28 | 20.88 | 20.17 | 20.24 | 20.24 | -0.16 (-0.78%) | 10,306,341 |
| 20 Jun 2023 | CNY | 20.6 | 20.73 | 20.28 | 20.4 | 20.4 | -0.24 (-1.16%) | 8,728,574 |
| 19 Jun 2023 | CNY | 20.83 | 21.1 | 20.48 | 20.64 | 20.64 | -0.25 (-1.20%) | 12,025,266 |
| 16 Jun 2023 | CNY | 21.09 | 21.26 | 20.7 | 20.89 | 20.89 | -0.37 (-1.74%) | 12,395,573 |
| 15 Jun 2023 | CNY | 20.47 | 21.35 | 20.34 | 21.26 | 21.26 | +0.73 (+3.56%) | 17,703,864 |
| 14 Jun 2023 | CNY | 20.14 | 20.7 | 20.04 | 20.53 | 20.53 | +0.51 (+2.55%) | 15,099,400 |
| 13 Jun 2023 | CNY | 20.16 | 20.5 | 19.92 | 20.02 | 20.02 | -0.17 (-0.84%) | 6,670,148 |
| 12 Jun 2023 | CNY | 19.92 | 20.53 | 19.88 | 20.19 | 20.19 | +0.26 (+1.30%) | 9,957,965 |
| 9 Jun 2023 | CNY | 20.09 | 20.26 | 19.84 | 19.93 | 19.93 | -0.18 (-0.90%) | 8,294,652 |
| 8 Jun 2023 | CNY | 20.07 | 20.28 | 19.8 | 20.11 | 20.11 | +0.07 (+0.35%) | 8,180,300 |
| 7 Jun 2023 | CNY | 19.97 | 20.36 | 19.91 | 20.04 | 20.04 | +0.09 (+0.45%) | 9,423,600 |
| 6 Jun 2023 | CNY | 20.5 | 20.53 | 19.85 | 19.95 | 19.95 | -0.59 (-2.87%) | 11,120,166 |
| 5 Jun 2023 | CNY | 20.18 | 20.84 | 20.1 | 20.54 | 20.54 | +0.36 (+1.78%) | 14,095,592 |
| 2 Jun 2023 | CNY | 20.08 | 20.34 | 19.98 | 20.18 | 20.18 | +0.1 (+0.50%) | 7,876,216 |
| 1 Jun 2023 | CNY | 19.75 | 20.33 | 19.7 | 20.08 | 20.08 | +0.27 (+1.36%) | 13,070,129 |
| 31 May 2023 | CNY | 19.62 | 19.95 | 19.45 | 19.81 | 19.81 | +0.22 (+1.12%) | 11,325,075 |
| 30 May 2023 | CNY | 19.64 | 19.73 | 19.21 | 19.59 | 19.59 | -0.05 (-0.25%) | 7,776,185 |
| 29 May 2023 | CNY | 19.65 | 19.9 | 19.46 | 19.64 | 19.64 | -0.05 (-0.25%) | 6,849,990 |
| 26 May 2023 | CNY | 19.59 | 19.71 | 19.39 | 19.69 | 19.69 | +0.1 (+0.51%) | 5,179,978 |
| 25 May 2023 | CNY | 20.05 | 20.05 | 19.44 | 19.59 | 19.59 | -0.48 (-2.39%) | 8,709,968 |
| 24 May 2023 | CNY | 19.95 | 20.2 | 19.74 | 20.07 | 20.07 | -0.03 (-0.15%) | 10,287,648 |
| 23 May 2023 | CNY | 20.11 | 20.33 | 19.92 | 20.1 | 20.1 | -0.05 (-0.25%) | 12,697,383 |
| 22 May 2023 | CNY | 19.04 | 20.29 | 18.81 | 20.15 | 20.15 | +1.03 (+5.39%) | 25,527,310 |
| 19 May 2023 | CNY | 19 | 19.17 | 18.84 | 19.12 | 19.12 | +0.08 (+0.42%) | 11,239,683 |
| 18 May 2023 | CNY | 19.34 | 19.43 | 18.87 | 19.04 | 19.04 | -0.33 (-1.70%) | 12,454,563 |
