| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 21.05 | 21.25 | 20.76 | 21.01 | 21.01 | +0.06 (+0.29%) | 4,141,810 |
| 30 Jun 2023 | CNY | 21.25 | 21.33 | 20.91 | 20.95 | 20.95 | -0.14 (-0.66%) | 5,148,720 |
| 29 Jun 2023 | CNY | 21 | 21.6 | 20.76 | 21.09 | 21.09 | -0.14 (-0.66%) | 7,648,840 |
| 28 Jun 2023 | CNY | 20.64 | 21.66 | 20.02 | 21.23 | 21.23 | +0.6 (+2.91%) | 8,678,290 |
| 27 Jun 2023 | CNY | 20.11 | 20.67 | 20.02 | 20.63 | 20.63 | +0.42 (+2.08%) | 4,115,500 |
| 26 Jun 2023 | CNY | 20.1 | 20.55 | 19.96 | 20.21 | 20.21 | +0.04 (+0.20%) | 3,171,700 |
| 21 Jun 2023 | CNY | 20.7 | 20.8 | 20.17 | 20.17 | 20.17 | -0.41 (-1.99%) | 3,636,260 |
| 20 Jun 2023 | CNY | 20.45 | 20.86 | 20.31 | 20.58 | 20.58 | -0.08 (-0.39%) | 4,559,037 |
| 19 Jun 2023 | CNY | 21.21 | 21.6 | 20.49 | 20.66 | 20.66 | -0.25 (-1.20%) | 6,576,270 |
| 16 Jun 2023 | CNY | 20.85 | 21.4 | 20.84 | 20.91 | 20.91 | +0.07 (+0.34%) | 5,383,560 |
| 15 Jun 2023 | CNY | 20.65 | 21.07 | 20.45 | 20.84 | 20.84 | -0.02 (-0.10%) | 5,203,830 |
| 14 Jun 2023 | CNY | 20.7 | 21.19 | 20.35 | 20.86 | 20.86 | +0.12 (+0.58%) | 7,111,960 |
| 13 Jun 2023 | CNY | 20.55 | 20.95 | 20.29 | 20.74 | 20.74 | +0.18 (+0.88%) | 6,591,310 |
| 12 Jun 2023 | CNY | 20.02 | 21.45 | 19.76 | 20.56 | 20.56 | -0.83 (-3.88%) | 10,321,180 |
| 9 Jun 2023 | CNY | 22 | 22.3 | 21.2 | 21.39 | 21.39 | -1.47 (-6.43%) | 11,021,400 |
| 8 Jun 2023 | CNY | 22.97 | 25.09 | 22.86 | 22.86 | 22.86 | -0.43 (-1.85%) | 15,434,020 |
| 7 Jun 2023 | CNY | 22.43 | 23.61 | 22.01 | 23.29 | 23.29 | +0.35 (+1.53%) | 13,433,267 |
| 6 Jun 2023 | CNY | 22.35 | 23.35 | 21.81 | 22.94 | 22.94 | +0.62 (+2.78%) | 13,107,520 |
| 5 Jun 2023 | CNY | 22.9 | 22.93 | 22.16 | 22.32 | 22.32 | -0.39 (-1.72%) | 7,527,100 |
| 2 Jun 2023 | CNY | 22.69 | 23.1 | 22.4 | 22.71 | 22.71 | -0.44 (-1.90%) | 9,305,880 |
| 1 Jun 2023 | CNY | 23 | 23.61 | 22.27 | 23.15 | 23.15 | +0.27 (+1.18%) | 12,847,270 |
| 31 May 2023 | CNY | 22.9 | 23.59 | 22.54 | 22.88 | 22.88 | -0.18 (-0.78%) | 11,227,127 |
| 30 May 2023 | CNY | 23.3 | 24.02 | 22.71 | 23.06 | 23.06 | -0.71 (-2.99%) | 19,296,760 |
| 29 May 2023 | CNY | 21.72 | 23.77 | 21.21 | 23.77 | 23.77 | +2.16 (+10.00%) | 21,682,634 |
| 26 May 2023 | CNY | 22.61 | 22.8 | 21.33 | 21.61 | 21.61 | -1.54 (-6.65%) | 17,107,201 |
| 25 May 2023 | CNY | 24.3 | 25.7 | 23.09 | 23.15 | 23.15 | -2.51 (-9.78%) | 21,641,010 |
| 24 May 2023 | CNY | 24.4 | 26.78 | 23.21 | 25.66 | 25.66 | +0.99 (+4.01%) | 28,602,893 |
| 23 May 2023 | CNY | 22.43 | 24.67 | 22 | 24.67 | 24.67 | +2.24 (+9.99%) | 26,634,279 |
| 22 May 2023 | CNY | 20.58 | 22.43 | 20.49 | 22.43 | 22.43 | +2.04 (+10.00%) | 13,001,704 |
| 19 May 2023 | CNY | 20.66 | 20.8 | 20.15 | 20.39 | 20.39 | -0.22 (-1.07%) | 5,449,960 |
