| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 21.06 | 21.61 | 20.69 | 20.72 | 20.72 | -0.35 (-1.66%) | 11,848,246 |
| 29 Jun 2023 | CNY | 20.41 | 21.25 | 20.4 | 21.07 | 21.07 | +0.63 (+3.08%) | 8,953,529 |
| 28 Jun 2023 | CNY | 20.95 | 20.95 | 20.28 | 20.44 | 20.44 | -0.23 (-1.11%) | 7,291,958 |
| 27 Jun 2023 | CNY | 20.33 | 20.83 | 20.24 | 20.67 | 20.67 | +0.3 (+1.47%) | 7,757,050 |
| 26 Jun 2023 | CNY | 20.5 | 20.98 | 19.99 | 20.37 | 20.37 | -0.43 (-2.07%) | 13,798,858 |
| 21 Jun 2023 | CNY | 21.79 | 21.79 | 20.8 | 20.8 | 20.8 | -0.86 (-3.97%) | 12,332,206 |
| 20 Jun 2023 | CNY | 21.57 | 21.95 | 21.45 | 21.66 | 21.66 | +0.07 (+0.32%) | 8,739,525 |
| 19 Jun 2023 | CNY | 21.86 | 22.14 | 21.36 | 21.59 | 21.59 | -0.23 (-1.05%) | 13,771,881 |
| 16 Jun 2023 | CNY | 21.84 | 22.49 | 21.73 | 21.82 | 21.82 | -0.04 (-0.18%) | 16,825,503 |
| 15 Jun 2023 | CNY | 21.9 | 22.14 | 21.4 | 21.86 | 21.86 | +0.16 (+0.74%) | 12,016,036 |
| 14 Jun 2023 | CNY | 21.9 | 22.19 | 21.5 | 21.7 | 21.7 | -0.04 (-0.18%) | 11,626,561 |
| 13 Jun 2023 | CNY | 22.27 | 22.44 | 21.6 | 21.74 | 21.74 | -0.37 (-1.67%) | 12,211,961 |
| 12 Jun 2023 | CNY | 22.9 | 23 | 21.86 | 22.11 | 22.11 | -0.88 (-3.83%) | 19,229,680 |
| 9 Jun 2023 | CNY | 22.95 | 23.98 | 22.5 | 22.99 | 22.99 | +0.02 (+0.09%) | 15,673,230 |
| 8 Jun 2023 | CNY | 24.77 | 25.13 | 22.4 | 22.97 | 22.97 | -1.81 (-7.30%) | 20,448,960 |
| 7 Jun 2023 | CNY | 23.9 | 25.23 | 23.6 | 24.78 | 24.78 | +0.62 (+2.57%) | 10,573,458 |
| 6 Jun 2023 | CNY | 24.56 | 24.7 | 23.81 | 24.16 | 24.16 | -0.4 (-1.63%) | 9,213,021 |
| 5 Jun 2023 | CNY | 23.67 | 24.77 | 23.24 | 24.56 | 24.56 | +1.07 (+4.56%) | 13,258,343 |
| 2 Jun 2023 | CNY | 24.13 | 24.17 | 23.36 | 23.49 | 23.49 | -0.8 (-3.29%) | 14,658,235 |
| 1 Jun 2023 | CNY | 24.76 | 24.85 | 23.95 | 24.29 | 24.29 | -0.53 (-2.14%) | 13,897,469 |
| 31 May 2023 | CNY | 24.5 | 25.98 | 24.37 | 24.82 | 24.82 | +0.22 (+0.89%) | 23,233,320 |
| 30 May 2023 | CNY | 24 | 25.2 | 23.75 | 24.6 | 24.6 | +0.43 (+1.78%) | 18,487,196 |
| 29 May 2023 | CNY | 24.58 | 26.09 | 23.92 | 24.17 | 24.17 | -0.66 (-2.66%) | 35,011,337 |
| 26 May 2023 | CNY | 22.48 | 24.83 | 22.44 | 24.83 | 24.83 | +2.26 (+10.01%) | 21,936,808 |
| 25 May 2023 | CNY | 22.25 | 23.16 | 21.92 | 22.57 | 22.57 | +0.03 (+0.13%) | 8,033,829 |
| 24 May 2023 | CNY | 22.42 | 22.72 | 21.4 | 22.54 | 22.54 | -0.07 (-0.31%) | 10,994,074 |
| 23 May 2023 | CNY | 23.08 | 23.52 | 22.6 | 22.61 | 22.61 | -0.57 (-2.46%) | 9,723,521 |
| 22 May 2023 | CNY | 23.01 | 23.75 | 22.7 | 23.18 | 23.18 | -0.25 (-1.07%) | 9,852,334 |
| 19 May 2023 | CNY | 22.19 | 23.45 | 21.96 | 23.43 | 23.43 | +1.28 (+5.78%) | 15,949,917 |
| 18 May 2023 | CNY | 22.17 | 22.49 | 22 | 22.15 | 22.15 | -0.35 (-1.56%) | 6,714,369 |
