| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 20.48 | 20.65 | 20.2 | 20.59 | 20.59 | +0.1 (+0.49%) | 1,390,501 |
| 5 Jul 2023 | CNY | 20.83 | 20.83 | 20.45 | 20.49 | 20.49 | -0.23 (-1.11%) | 1,658,100 |
| 4 Jul 2023 | CNY | 20.85 | 20.87 | 20.32 | 20.72 | 20.72 | +0.04 (+0.19%) | 2,488,716 |
| 3 Jul 2023 | CNY | 21.11 | 21.35 | 20.59 | 20.68 | 20.68 | -0.48 (-2.27%) | 2,660,387 |
| 30 Jun 2023 | CNY | 21 | 21.5 | 20.7 | 21.16 | 21.16 | -0.07 (-0.33%) | 1,949,572 |
| 29 Jun 2023 | CNY | 20.98 | 21.48 | 20.97 | 21.23 | 21.23 | +0.15 (+0.71%) | 1,428,557 |
| 28 Jun 2023 | CNY | 21.83 | 21.91 | 20.83 | 21.08 | 21.08 | -0.82 (-3.74%) | 2,504,828 |
| 27 Jun 2023 | CNY | 20.01 | 22.1 | 20.01 | 21.9 | 21.9 | +1.5 (+7.35%) | 4,460,677 |
| 26 Jun 2023 | CNY | 19.75 | 20.65 | 19.55 | 20.4 | 20.4 | -0.81 (-3.82%) | 2,751,364 |
| 21 Jun 2023 | CNY | 22.27 | 22.42 | 21.18 | 21.21 | 21.21 | -0.73 (-3.33%) | 3,077,410 |
| 20 Jun 2023 | CNY | 22.07 | 22.63 | 21.37 | 21.94 | 21.94 | -0.13 (-0.59%) | 3,478,130 |
| 19 Jun 2023 | CNY | 22.58 | 22.58 | 20.96 | 22.07 | 22.07 | -0.53 (-2.35%) | 5,735,133 |
| 16 Jun 2023 | CNY | 22.48 | 23.2 | 22.3 | 22.6 | 22.6 | +0.22 (+0.98%) | 2,658,838 |
| 15 Jun 2023 | CNY | 21.98 | 22.77 | 21.68 | 22.38 | 22.38 | +0.57 (+2.61%) | 3,406,358 |
| 14 Jun 2023 | CNY | 21.95 | 22.16 | 21.52 | 21.81 | 21.81 | -0.12 (-0.55%) | 2,030,900 |
| 13 Jun 2023 | CNY | 21.03 | 22.11 | 20.91 | 21.93 | 21.93 | +0.97 (+4.63%) | 3,656,507 |
| 12 Jun 2023 | CNY | 21.22 | 21.41 | 20.73 | 20.96 | 20.96 | -0.26 (-1.23%) | 2,838,513 |
| 9 Jun 2023 | CNY | 21.21 | 21.35 | 20.66 | 21.22 | 21.22 | +0.02 (+0.09%) | 2,345,680 |
| 8 Jun 2023 | CNY | 22.49 | 22.6 | 20.6 | 21.2 | 21.2 | -1.27 (-5.65%) | 4,424,981 |
| 7 Jun 2023 | CNY | 22.77 | 22.87 | 22.4 | 22.47 | 22.47 | -0.3 (-1.32%) | 1,282,261 |
| 6 Jun 2023 | CNY | 23.42 | 23.43 | 22.7 | 22.77 | 22.77 | -0.62 (-2.65%) | 1,750,164 |
| 5 Jun 2023 | CNY | 23.43 | 23.8 | 23.2 | 23.39 | 23.39 | +0.43 (+1.87%) | 2,510,807 |
| 2 Jun 2023 | CNY | 22.99 | 23.06 | 22.61 | 22.96 | 22.96 | -0.11 (-0.48%) | 1,980,004 |
| 1 Jun 2023 | CNY | 22.95 | 24.52 | 22.6 | 23.07 | 23.07 | +0.32 (+1.41%) | 3,988,923 |
| 31 May 2023 | CNY | 22.6 | 22.95 | 22.38 | 22.75 | 22.75 | -0.1 (-0.44%) | 1,369,500 |
| 30 May 2023 | CNY | 23 | 23.84 | 22.7 | 22.85 | 22.85 | -0.4 (-1.72%) | 2,547,600 |
| 29 May 2023 | CNY | 23 | 23.49 | 22.59 | 23.25 | 23.25 | -0.06 (-0.26%) | 2,103,666 |
| 26 May 2023 | CNY | 23.88 | 24.18 | 23.21 | 23.31 | 23.31 | -0.14 (-0.60%) | 1,953,104 |
| 25 May 2023 | CNY | 23.77 | 23.96 | 23.18 | 23.45 | 23.45 | -0.15 (-0.64%) | 1,866,841 |
| 24 May 2023 | CNY | 24.02 | 24.15 | 23.5 | 23.6 | 23.6 | -0.41 (-1.71%) | 2,548,300 |
