| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 18.13 | 18.67 | 18.12 | 18.62 | 18.62 | +0.5 (+2.76%) | 33,832,364 |
| 30 Jun 2023 | CNY | 18.05 | 18.13 | 18 | 18.12 | 18.12 | +0.1 (+0.55%) | 12,947,946 |
| 29 Jun 2023 | CNY | 18.46 | 18.46 | 18 | 18.02 | 18.02 | -0.2 (-1.10%) | 14,822,411 |
| 28 Jun 2023 | CNY | 18 | 18.25 | 17.91 | 18.22 | 18.22 | +0.13 (+0.72%) | 22,589,264 |
| 27 Jun 2023 | CNY | 17.91 | 18.19 | 17.69 | 18.09 | 18.09 | +0.27 (+1.52%) | 32,032,093 |
| 26 Jun 2023 | CNY | 17.79 | 17.98 | 17.7 | 17.82 | 17.82 | -0.02 (-0.11%) | 21,095,175 |
| 21 Jun 2023 | CNY | 17.91 | 18.18 | 17.84 | 17.84 | 17.84 | -0.11 (-0.61%) | 31,128,939 |
| 20 Jun 2023 | CNY | 18.28 | 18.31 | 17.91 | 17.95 | 17.95 | -0.4 (-2.18%) | 34,602,708 |
| 19 Jun 2023 | CNY | 18.5 | 18.51 | 18.28 | 18.35 | 18.35 | -0.15 (-0.81%) | 24,093,271 |
| 16 Jun 2023 | CNY | 18.48 | 18.55 | 18.36 | 18.5 | 18.5 | +0.29 (+1.59%) | 28,256,737 |
| 15 Jun 2023 | CNY | 18.13 | 18.23 | 18 | 18.21 | 18.21 | -0.04 (-0.22%) | 25,800,411 |
| 14 Jun 2023 | CNY | 18.16 | 18.31 | 18.09 | 18.25 | 18.25 | +0.23 (+1.28%) | 27,372,303 |
| 13 Jun 2023 | CNY | 18.37 | 18.4 | 17.68 | 18.02 | 18.02 | -0.56 (-3.01%) | 61,540,956 |
| 12 Jun 2023 | CNY | 18.63 | 18.78 | 18.53 | 18.58 | 18.58 | -0.09 (-0.48%) | 28,808,868 |
| 9 Jun 2023 | CNY | 18.35 | 18.73 | 18.33 | 18.67 | 18.67 | +0.24 (+1.30%) | 27,399,203 |
| 8 Jun 2023 | CNY | 18.14 | 18.45 | 18.13 | 18.43 | 18.43 | +0.34 (+1.88%) | 32,567,966 |
| 7 Jun 2023 | CNY | 17.94 | 18.1 | 17.85 | 18.09 | 18.09 | +0.11 (+0.61%) | 24,055,834 |
| 6 Jun 2023 | CNY | 18 | 18.2 | 17.9 | 17.98 | 17.98 | -0.1 (-0.55%) | 22,992,381 |
| 5 Jun 2023 | CNY | 18.19 | 18.25 | 17.97 | 18.08 | 18.08 | +0.14 (+0.78%) | 29,309,498 |
| 2 Jun 2023 | CNY | 17.9 | 18.21 | 17.89 | 17.94 | 17.94 | +0.22 (+1.24%) | 28,985,817 |
| 1 Jun 2023 | CNY | 17.47 | 17.83 | 17.39 | 17.72 | 17.72 | +0.17 (+0.97%) | 29,187,709 |
| 31 May 2023 | CNY | 18.06 | 18.07 | 17.45 | 17.55 | 17.55 | -0.79 (-4.31%) | 58,803,155 |
| 30 May 2023 | CNY | 18.37 | 18.51 | 18.17 | 18.34 | 18.34 | -0.03 (-0.16%) | 25,438,008 |
| 29 May 2023 | CNY | 18.16 | 18.56 | 18.09 | 18.37 | 18.37 | +0.37 (+2.06%) | 37,514,831 |
| 26 May 2023 | CNY | 17.9 | 18.18 | 17.71 | 18 | 18 | -0.1 (-0.55%) | 35,314,349 |
| 25 May 2023 | CNY | 18.38 | 18.45 | 17.68 | 18.1 | 18.1 | -0.3 (-1.63%) | 44,660,626 |
| 24 May 2023 | CNY | 18.53 | 18.68 | 18.3 | 18.4 | 18.4 | -0.14 (-0.76%) | 34,096,558 |
| 23 May 2023 | CNY | 19.22 | 19.45 | 18.53 | 18.54 | 18.54 | -0.62 (-3.24%) | 50,999,827 |
| 22 May 2023 | CNY | 18.92 | 19.18 | 18.87 | 19.16 | 19.16 | +0.12 (+0.63%) | 22,902,048 |
| 19 May 2023 | CNY | 18.9 | 19.12 | 18.73 | 19.04 | 19.04 | +0.08 (+0.42%) | 30,725,932 |
