| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 19 | 19.02 | 18.6 | 18.74 | 18.74 | -0.2 (-1.06%) | 3,448,300 |
| 5 Jul 2023 | CNY | 19.39 | 19.4 | 18.9 | 18.94 | 18.94 | -0.44 (-2.27%) | 3,138,700 |
| 4 Jul 2023 | CNY | 19.4 | 19.55 | 19.1 | 19.38 | 19.38 | -0.05 (-0.26%) | 4,969,939 |
| 3 Jul 2023 | CNY | 18.95 | 19.6 | 18.78 | 19.43 | 19.43 | +0.6 (+3.19%) | 6,896,660 |
| 30 Jun 2023 | CNY | 18.42 | 19.08 | 18.05 | 18.83 | 18.83 | -0.97 (-4.90%) | 10,229,018 |
| 29 Jun 2023 | CNY | 20.29 | 20.32 | 19.78 | 19.8 | 19.8 | -0.43 (-2.13%) | 3,512,400 |
| 28 Jun 2023 | CNY | 19.99 | 20.37 | 19.61 | 20.23 | 20.23 | +0.28 (+1.40%) | 3,935,187 |
| 27 Jun 2023 | CNY | 19.57 | 19.99 | 19.56 | 19.95 | 19.95 | +0.3 (+1.53%) | 3,130,300 |
| 26 Jun 2023 | CNY | 20 | 20.14 | 19.6 | 19.65 | 19.65 | -0.66 (-3.25%) | 3,851,314 |
| 21 Jun 2023 | CNY | 20.7 | 20.93 | 20.31 | 20.31 | 20.31 | -0.59 (-2.82%) | 3,693,200 |
| 20 Jun 2023 | CNY | 21 | 21.36 | 20.9 | 20.9 | 20.9 | -0.29 (-1.37%) | 4,230,600 |
| 19 Jun 2023 | CNY | 21.9 | 22.26 | 21.04 | 21.19 | 21.19 | -0.23 (-1.07%) | 6,848,069 |
| 16 Jun 2023 | CNY | 21.75 | 21.75 | 21.31 | 21.42 | 21.42 | -0.38 (-1.74%) | 5,952,947 |
| 15 Jun 2023 | CNY | 21.35 | 22.38 | 21.03 | 21.8 | 21.8 | +0.45 (+2.11%) | 9,604,659 |
| 14 Jun 2023 | CNY | 21.19 | 21.69 | 20.9 | 21.35 | 21.35 | +0.07 (+0.33%) | 5,817,972 |
| 13 Jun 2023 | CNY | 21.05 | 21.36 | 20.96 | 21.28 | 21.28 | +0.23 (+1.09%) | 4,687,905 |
| 12 Jun 2023 | CNY | 20.73 | 21.31 | 20.45 | 21.05 | 21.05 | +0.17 (+0.81%) | 4,793,933 |
| 9 Jun 2023 | CNY | 20.95 | 21.31 | 20.69 | 20.88 | 20.88 | -0.05 (-0.24%) | 4,455,971 |
| 8 Jun 2023 | CNY | 21.21 | 21.23 | 20.74 | 20.93 | 20.93 | -0.2 (-0.95%) | 3,968,132 |
| 7 Jun 2023 | CNY | 21.04 | 21.6 | 21.01 | 21.13 | 21.13 | +0.06 (+0.28%) | 5,372,639 |
| 6 Jun 2023 | CNY | 21.75 | 21.92 | 20.98 | 21.07 | 21.07 | -0.67 (-3.08%) | 6,295,757 |
| 5 Jun 2023 | CNY | 21.79 | 22.19 | 21.58 | 21.74 | 21.74 | -0.16 (-0.73%) | 7,213,139 |
| 2 Jun 2023 | CNY | 20.7 | 22.5 | 20.7 | 21.9 | 21.9 | +1.07 (+5.14%) | 14,977,786 |
| 1 Jun 2023 | CNY | 21.2 | 21.63 | 20.83 | 20.83 | 20.83 | -0.37 (-1.75%) | 13,040,261 |
| 31 May 2023 | CNY | 19.33 | 21.2 | 19.1 | 21.2 | 21.2 | +1.93 (+10.02%) | 13,471,786 |
| 30 May 2023 | CNY | 19.68 | 19.68 | 19.02 | 19.27 | 19.27 | -0.35 (-1.78%) | 5,198,784 |
| 29 May 2023 | CNY | 20.59 | 20.59 | 19.59 | 19.62 | 19.62 | -1.22 (-5.85%) | 8,144,131 |
| 26 May 2023 | CNY | 20.51 | 21.5 | 20.4 | 20.84 | 20.84 | +1.11 (+5.63%) | 12,656,670 |
| 25 May 2023 | CNY | 19.7 | 20.03 | 19.53 | 19.73 | 19.73 | -0.1 (-0.50%) | 3,207,700 |
| 24 May 2023 | CNY | 20.15 | 20.19 | 19.75 | 19.83 | 19.83 | -0.42 (-2.07%) | 3,529,020 |
