| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 21.99 | 23.44 | 21.33 | 22.98 | 22.98 | -0.03 (-0.13%) | 169,412,176 |
| 27 Jun 2023 | CNY | 23.41 | 23.41 | 22.77 | 23.01 | 23.01 | -0.08 (-0.35%) | 100,920,566 |
| 26 Jun 2023 | CNY | 23.9 | 24.78 | 22.75 | 23.09 | 23.09 | -1.41 (-5.76%) | 194,682,243 |
| 21 Jun 2023 | CNY | 25.5 | 25.5 | 24.1 | 24.5 | 24.5 | -1.53 (-5.88%) | 159,426,735 |
| 20 Jun 2023 | CNY | 25.87 | 26.44 | 24.56 | 26.03 | 26.03 | -0.43 (-1.63%) | 217,799,669 |
| 19 Jun 2023 | CNY | 24.5 | 26.47 | 23.7 | 26.46 | 26.46 | +2.4 (+9.98%) | 207,593,027 |
| 16 Jun 2023 | CNY | 22.64 | 24.34 | 22.35 | 24.06 | 24.06 | +1.42 (+6.27%) | 198,977,068 |
| 15 Jun 2023 | CNY | 22.6 | 23.8 | 22.48 | 22.64 | 22.64 | -0.15 (-0.66%) | 151,010,646 |
| 14 Jun 2023 | CNY | 21.75 | 23.45 | 21.58 | 22.79 | 22.79 | +0.77 (+3.50%) | 203,255,341 |
| 13 Jun 2023 | CNY | 21.2 | 22.58 | 20.87 | 22.02 | 22.02 | +0.67 (+3.14%) | 224,284,836 |
| 12 Jun 2023 | CNY | 20.31 | 21.37 | 20.26 | 21.35 | 21.35 | +1.71 (+8.71%) | 250,099,933 |
| 9 Jun 2023 | CNY | 17.85 | 19.64 | 17.63 | 19.64 | 19.64 | +1.79 (+10.03%) | 215,513,181 |
| 8 Jun 2023 | CNY | 17.9 | 18.08 | 17.52 | 17.85 | 17.85 | -0.18 (-1.00%) | 96,058,604 |
| 7 Jun 2023 | CNY | 18.2 | 18.5 | 17.83 | 18.03 | 18.03 | -0.19 (-1.04%) | 96,502,948 |
| 6 Jun 2023 | CNY | 18.6 | 19.11 | 18.1 | 18.22 | 18.22 | -0.71 (-3.75%) | 141,931,266 |
| 5 Jun 2023 | CNY | 18.06 | 19.27 | 17.74 | 18.93 | 18.93 | +1.1 (+6.17%) | 205,552,569 |
| 2 Jun 2023 | CNY | 18.2 | 18.35 | 17.6 | 17.83 | 17.83 | -0.09 (-0.50%) | 107,111,532 |
| 1 Jun 2023 | CNY | 17.6 | 18.21 | 17.53 | 17.92 | 17.92 | -0.13 (-0.72%) | 158,582,309 |
| 31 May 2023 | CNY | 18.11 | 18.58 | 17.5 | 18.05 | 18.05 | +0.02 (+0.11%) | 218,639,655 |
| 30 May 2023 | CNY | 17.42 | 18.31 | 16.93 | 18.03 | 18.03 | +0.13 (+0.73%) | 251,511,555 |
| 29 May 2023 | CNY | 17.29 | 18.08 | 17.1 | 17.9 | 17.9 | +1.11 (+6.61%) | 302,922,759 |
| 26 May 2023 | CNY | 16.33 | 17.29 | 16.16 | 16.79 | 16.79 | +0.49 (+3.01%) | 265,872,270 |
| 25 May 2023 | CNY | 16 | 16.3 | 15.66 | 16.3 | 16.3 | +1.48 (+9.99%) | 306,675,878 |
| 24 May 2023 | CNY | 15.14 | 15.29 | 14.53 | 14.82 | 14.82 | -0.41 (-2.69%) | 122,492,233 |
| 23 May 2023 | CNY | 15.38 | 15.63 | 15.15 | 15.23 | 15.23 | -0.18 (-1.17%) | 99,148,662 |
| 22 May 2023 | CNY | 16.01 | 16.6 | 15.3 | 15.41 | 15.41 | -0.75 (-4.64%) | 176,166,196 |
| 19 May 2023 | CNY | 16.5 | 17.15 | 16.16 | 16.16 | 16.16 | -0.19 (-1.16%) | 174,480,346 |
| 18 May 2023 | CNY | 15.91 | 16.99 | 15.72 | 16.35 | 16.35 | +0.8 (+5.14%) | 286,831,554 |
| 17 May 2023 | CNY | 14.85 | 15.85 | 14.82 | 15.55 | 15.55 | +0.77 (+5.21%) | 214,696,710 |
| 16 May 2023 | CNY | 15.09 | 15.46 | 14.51 | 14.78 | 14.78 | -0.34 (-2.25%) | 166,670,928 |
