| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 18.74 | 18.85 | 18.55 | 18.71 | 18.71 | -0.03 (-0.16%) | 6,317,030 |
| 13 Jul 2023 | CNY | 18.55 | 18.84 | 18.55 | 18.74 | 18.74 | +0.22 (+1.19%) | 5,815,620 |
| 12 Jul 2023 | CNY | 18.99 | 19.05 | 18.5 | 18.52 | 18.52 | -0.48 (-2.53%) | 9,126,320 |
| 11 Jul 2023 | CNY | 18.9 | 19.18 | 18.81 | 19 | 19 | +0.25 (+1.33%) | 5,730,590 |
| 10 Jul 2023 | CNY | 19.18 | 19.2 | 18.75 | 18.75 | 18.75 | -0.17 (-0.90%) | 6,125,790 |
| 7 Jul 2023 | CNY | 19.16 | 19.18 | 18.8 | 18.92 | 18.92 | -0.24 (-1.25%) | 6,172,600 |
| 6 Jul 2023 | CNY | 19.1 | 19.34 | 19.06 | 19.16 | 19.16 | -0.06 (-0.31%) | 5,800,700 |
| 5 Jul 2023 | CNY | 19.43 | 19.68 | 19.2 | 19.22 | 19.22 | -0.28 (-1.44%) | 7,315,870 |
| 4 Jul 2023 | CNY | 19.22 | 19.82 | 19.19 | 19.5 | 19.5 | +0.27 (+1.40%) | 12,349,060 |
| 3 Jul 2023 | CNY | 19.25 | 19.58 | 19.1 | 19.23 | 19.23 | +0.14 (+0.73%) | 9,839,480 |
| 30 Jun 2023 | CNY | 18.68 | 19.35 | 18.61 | 19.09 | 19.09 | +0.31 (+1.65%) | 10,609,940 |
| 29 Jun 2023 | CNY | 18.8 | 19.26 | 18.58 | 18.78 | 18.78 | -0.26 (-1.37%) | 8,175,710 |
| 28 Jun 2023 | CNY | 18.6 | 19.22 | 18.29 | 19.04 | 19.04 | +0.47 (+2.53%) | 11,862,990 |
| 27 Jun 2023 | CNY | 18.54 | 18.73 | 18.47 | 18.57 | 18.57 | +0.06 (+0.32%) | 5,662,840 |
| 26 Jun 2023 | CNY | 18.65 | 18.85 | 18.28 | 18.51 | 18.51 | -0.33 (-1.75%) | 10,531,040 |
| 21 Jun 2023 | CNY | 19.55 | 19.65 | 18.84 | 18.84 | 18.84 | -0.81 (-4.12%) | 13,539,450 |
| 20 Jun 2023 | CNY | 19.78 | 19.84 | 19.51 | 19.65 | 19.65 | -0.16 (-0.81%) | 8,429,600 |
| 19 Jun 2023 | CNY | 19.79 | 20.08 | 19.7 | 19.81 | 19.81 | +0.05 (+0.25%) | 10,751,180 |
| 16 Jun 2023 | CNY | 19.78 | 19.85 | 19.6 | 19.76 | 19.76 | 0.0 (0.0%) | 8,083,550 |
| 15 Jun 2023 | CNY | 19.65 | 19.9 | 19.62 | 19.76 | 19.76 | +0.11 (+0.56%) | 9,073,270 |
| 14 Jun 2023 | CNY | 19.8 | 20.06 | 19.56 | 19.65 | 19.65 | -0.23 (-1.16%) | 9,924,190 |
| 13 Jun 2023 | CNY | 19.18 | 20.07 | 19.11 | 19.88 | 19.88 | +0.67 (+3.49%) | 17,668,950 |
| 12 Jun 2023 | CNY | 19.32 | 19.43 | 19.13 | 19.21 | 19.21 | -0.11 (-0.57%) | 7,271,520 |
| 9 Jun 2023 | CNY | 19.02 | 19.32 | 18.92 | 19.32 | 19.32 | +0.29 (+1.52%) | 7,575,640 |
| 8 Jun 2023 | CNY | 19.49 | 19.49 | 18.8 | 19.03 | 19.03 | -0.46 (-2.36%) | 10,416,720 |
| 7 Jun 2023 | CNY | 19.21 | 19.72 | 19.2 | 19.49 | 19.49 | +0.1 (+0.52%) | 9,050,390 |
| 6 Jun 2023 | CNY | 19.7 | 19.85 | 19.29 | 19.39 | 19.39 | -0.47 (-2.37%) | 13,046,730 |
| 5 Jun 2023 | CNY | 19.22 | 20.35 | 19.22 | 19.86 | 19.86 | +0.73 (+3.82%) | 29,266,070 |
| 2 Jun 2023 | CNY | 18.85 | 19.14 | 18.69 | 19.13 | 19.13 | +0.24 (+1.27%) | 12,238,860 |
| 1 Jun 2023 | CNY | 18.86 | 19.13 | 18.67 | 18.89 | 18.89 | -0.08 (-0.42%) | 10,112,820 |
