| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 20.21 | 20.38 | 19.96 | 20 | 20 | -0.21 (-1.04%) | 6,801,574 |
| 5 Jul 2023 | CNY | 20.5 | 20.5 | 20.18 | 20.21 | 20.21 | -0.32 (-1.56%) | 6,456,130 |
| 4 Jul 2023 | CNY | 20.36 | 20.56 | 20.31 | 20.53 | 20.53 | +0.1 (+0.49%) | 8,800,336 |
| 3 Jul 2023 | CNY | 19.8 | 20.57 | 19.76 | 20.43 | 20.43 | +0.64 (+3.23%) | 17,248,200 |
| 30 Jun 2023 | CNY | 19.8 | 19.95 | 19.75 | 19.79 | 19.79 | -0.01 (-0.05%) | 8,030,229 |
| 29 Jun 2023 | CNY | 20.21 | 20.28 | 19.73 | 19.8 | 19.8 | -0.55 (-2.70%) | 13,538,965 |
| 28 Jun 2023 | CNY | 20.58 | 20.6 | 20.19 | 20.35 | 20.35 | -0.17 (-0.83%) | 7,740,930 |
| 27 Jun 2023 | CNY | 20.5 | 20.84 | 20.39 | 20.52 | 20.52 | +0.14 (+0.69%) | 9,988,906 |
| 26 Jun 2023 | CNY | 20.88 | 20.99 | 20.3 | 20.38 | 20.38 | -0.62 (-2.95%) | 10,543,763 |
| 21 Jun 2023 | CNY | 21.25 | 21.36 | 21 | 21 | 21 | -0.2 (-0.94%) | 8,050,164 |
| 20 Jun 2023 | CNY | 21.25 | 21.51 | 21.2 | 21.2 | 21.2 | -0.05 (-0.24%) | 7,029,388 |
| 19 Jun 2023 | CNY | 21.65 | 21.79 | 21.22 | 21.25 | 21.25 | -0.46 (-2.12%) | 12,038,110 |
| 16 Jun 2023 | CNY | 22.1 | 22.14 | 21.71 | 21.71 | 21.71 | -0.41 (-1.85%) | 13,228,428 |
| 15 Jun 2023 | CNY | 21.64 | 22.26 | 21.53 | 22.12 | 22.12 | +0.39 (+1.79%) | 17,612,706 |
| 14 Jun 2023 | CNY | 21.55 | 21.9 | 21.41 | 21.73 | 21.73 | +0.17 (+0.79%) | 11,816,553 |
| 13 Jun 2023 | CNY | 21.56 | 21.68 | 21.38 | 21.56 | 21.56 | -0.1 (-0.46%) | 6,911,192 |
| 12 Jun 2023 | CNY | 20.88 | 21.8 | 20.83 | 21.66 | 21.66 | +0.77 (+3.69%) | 16,127,188 |
| 9 Jun 2023 | CNY | 21.1 | 21.8 | 20.88 | 20.89 | 20.89 | -0.22 (-1.04%) | 20,014,176 |
| 8 Jun 2023 | CNY | 20.95 | 21.3 | 20.87 | 21.11 | 21.11 | +0.16 (+0.76%) | 9,225,002 |
| 7 Jun 2023 | CNY | 20.66 | 21.11 | 20.66 | 20.95 | 20.95 | +0.27 (+1.31%) | 5,895,427 |
| 6 Jun 2023 | CNY | 21.05 | 21.28 | 20.61 | 20.68 | 20.68 | -0.37 (-1.76%) | 7,717,030 |
| 5 Jun 2023 | CNY | 21.01 | 21.3 | 20.87 | 21.05 | 21.05 | -0.15 (-0.71%) | 5,956,232 |
| 2 Jun 2023 | CNY | 20.54 | 21.22 | 20.47 | 21.2 | 21.2 | +0.66 (+3.21%) | 11,989,229 |
| 1 Jun 2023 | CNY | 20.69 | 20.86 | 20.5 | 20.54 | 20.54 | -0.21 (-1.01%) | 6,584,087 |
| 31 May 2023 | CNY | 20.49 | 20.92 | 20.43 | 20.75 | 20.75 | +0.17 (+0.83%) | 7,454,991 |
| 30 May 2023 | CNY | 20.47 | 20.65 | 20.2 | 20.58 | 20.58 | +0.04 (+0.19%) | 7,800,845 |
| 29 May 2023 | CNY | 21.1 | 21.18 | 20.51 | 20.54 | 20.54 | -0.65 (-3.07%) | 9,622,952 |
| 26 May 2023 | CNY | 20.67 | 21.24 | 20.47 | 21.19 | 21.19 | +0.5 (+2.42%) | 9,807,183 |
| 25 May 2023 | CNY | 20.9 | 20.97 | 20.52 | 20.69 | 20.69 | -0.34 (-1.62%) | 8,551,627 |
| 24 May 2023 | CNY | 20.91 | 21.36 | 20.65 | 21.03 | 21.03 | +0.03 (+0.14%) | 8,212,940 |
