| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 18.26 | 18.4 | 18.13 | 18.32 | 18.32 | -0.09 (-0.49%) | 7,591,790 |
| 30 Jun 2023 | CNY | 18.14 | 18.65 | 18.06 | 18.41 | 18.41 | +0.35 (+1.94%) | 12,409,982 |
| 29 Jun 2023 | CNY | 17.95 | 18.34 | 17.92 | 18.06 | 18.06 | +0.07 (+0.39%) | 6,111,955 |
| 28 Jun 2023 | CNY | 17.89 | 18.06 | 17.73 | 17.99 | 17.99 | +0.12 (+0.67%) | 6,805,449 |
| 27 Jun 2023 | CNY | 18.06 | 18.14 | 17.85 | 17.87 | 17.87 | -0.09 (-0.50%) | 6,275,378 |
| 26 Jun 2023 | CNY | 17.91 | 18.15 | 17.82 | 17.96 | 17.96 | -0.04 (-0.22%) | 5,405,780 |
| 21 Jun 2023 | CNY | 18.13 | 18.2 | 17.96 | 18 | 18 | -0.15 (-0.83%) | 4,761,200 |
| 20 Jun 2023 | CNY | 18.2 | 18.29 | 18.14 | 18.15 | 18.15 | -0.09 (-0.49%) | 5,028,917 |
| 19 Jun 2023 | CNY | 18.24 | 18.33 | 18.12 | 18.24 | 18.24 | -0.06 (-0.33%) | 6,565,350 |
| 16 Jun 2023 | CNY | 18.28 | 18.45 | 18.17 | 18.3 | 18.3 | +0.02 (+0.11%) | 5,350,763 |
| 15 Jun 2023 | CNY | 18 | 18.35 | 17.96 | 18.28 | 18.28 | +0.28 (+1.56%) | 8,600,137 |
| 14 Jun 2023 | CNY | 18.01 | 18.16 | 18 | 18 | 18 | -0.03 (-0.17%) | 4,325,300 |
| 13 Jun 2023 | CNY | 18.16 | 18.16 | 17.96 | 18.03 | 18.03 | -0.09 (-0.50%) | 5,335,471 |
| 12 Jun 2023 | CNY | 18.06 | 18.2 | 17.84 | 18.12 | 18.12 | +0.11 (+0.61%) | 5,914,470 |
| 9 Jun 2023 | CNY | 17.91 | 18.33 | 17.88 | 18.01 | 18.01 | +0.17 (+0.95%) | 7,422,518 |
| 8 Jun 2023 | CNY | 17.99 | 18.02 | 17.7 | 17.84 | 17.84 | -0.09 (-0.50%) | 5,565,099 |
| 7 Jun 2023 | CNY | 18.09 | 18.16 | 17.88 | 17.93 | 17.93 | -0.22 (-1.21%) | 6,635,381 |
| 6 Jun 2023 | CNY | 18.55 | 18.56 | 18.08 | 18.15 | 18.15 | -0.4 (-2.16%) | 10,053,123 |
| 5 Jun 2023 | CNY | 18.53 | 18.62 | 18.4 | 18.55 | 18.55 | 0.0 (0.0%) | 6,272,675 |
| 2 Jun 2023 | CNY | 18.6 | 18.78 | 18.42 | 18.55 | 18.55 | +0.04 (+0.22%) | 6,634,600 |
| 1 Jun 2023 | CNY | 18.45 | 18.68 | 18.35 | 18.51 | 18.51 | +0.06 (+0.33%) | 6,564,593 |
| 31 May 2023 | CNY | 18.51 | 18.72 | 18.42 | 18.45 | 18.45 | -0.14 (-0.75%) | 6,270,496 |
| 30 May 2023 | CNY | 18.52 | 18.63 | 18.28 | 18.59 | 18.59 | +0.07 (+0.38%) | 7,375,579 |
| 29 May 2023 | CNY | 18.69 | 18.89 | 18.3 | 18.52 | 18.52 | -0.18 (-0.96%) | 8,302,846 |
| 26 May 2023 | CNY | 18.56 | 18.75 | 18.41 | 18.7 | 18.7 | +0.14 (+0.75%) | 7,091,962 |
| 25 May 2023 | CNY | 18.49 | 18.62 | 18.32 | 18.56 | 18.56 | +0.02 (+0.11%) | 6,571,021 |
| 24 May 2023 | CNY | 18.85 | 18.88 | 18.48 | 18.54 | 18.54 | -0.41 (-2.16%) | 10,043,854 |
| 23 May 2023 | CNY | 18.74 | 19.1 | 18.65 | 18.95 | 18.95 | +0.32 (+1.72%) | 12,427,778 |
| 22 May 2023 | CNY | 18.66 | 18.8 | 18.51 | 18.63 | 18.63 | -0.01 (-0.05%) | 7,298,968 |
| 19 May 2023 | CNY | 18.3 | 18.77 | 18.2 | 18.64 | 18.64 | +0.34 (+1.86%) | 9,074,171 |
