| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 20.38 | 20.47 | 20.21 | 20.3 | 20.3 | 0.0 (0.0%) | 616,400 |
| 5 Jul 2023 | CNY | 20.62 | 20.63 | 20.24 | 20.3 | 20.3 | -0.33 (-1.60%) | 1,008,900 |
| 4 Jul 2023 | CNY | 20.62 | 20.68 | 20.47 | 20.63 | 20.63 | -0.03 (-0.15%) | 800,690 |
| 3 Jul 2023 | CNY | 20.44 | 20.85 | 20.44 | 20.66 | 20.66 | +0.16 (+0.78%) | 1,042,890 |
| 30 Jun 2023 | CNY | 20.2 | 20.75 | 20.09 | 20.5 | 20.5 | +0.31 (+1.54%) | 1,582,859 |
| 29 Jun 2023 | CNY | 20.01 | 20.77 | 20 | 20.19 | 20.19 | +0.1 (+0.50%) | 1,605,600 |
| 28 Jun 2023 | CNY | 20.19 | 20.27 | 19.96 | 20.09 | 20.09 | -0.08 (-0.40%) | 804,821 |
| 27 Jun 2023 | CNY | 19.95 | 20.21 | 19.77 | 20.17 | 20.17 | +0.31 (+1.56%) | 1,161,000 |
| 26 Jun 2023 | CNY | 20.07 | 20.32 | 19.8 | 19.86 | 19.86 | -0.26 (-1.29%) | 1,082,976 |
| 21 Jun 2023 | CNY | 20.69 | 20.69 | 20.12 | 20.12 | 20.12 | -0.2 (-0.98%) | 1,124,071 |
| 20 Jun 2023 | CNY | 20.53 | 20.83 | 20.21 | 20.32 | 20.32 | -0.21 (-1.02%) | 1,027,361 |
| 19 Jun 2023 | CNY | 20.82 | 20.96 | 20.46 | 20.53 | 20.53 | -0.26 (-1.25%) | 1,495,701 |
| 16 Jun 2023 | CNY | 20.47 | 20.84 | 20.27 | 20.79 | 20.79 | +0.41 (+2.01%) | 2,284,882 |
| 15 Jun 2023 | CNY | 19.57 | 20.49 | 19.37 | 20.38 | 20.38 | +0.89 (+4.57%) | 2,585,664 |
| 14 Jun 2023 | CNY | 19.64 | 19.76 | 19.45 | 19.49 | 19.49 | -0.16 (-0.81%) | 792,529 |
| 13 Jun 2023 | CNY | 19.78 | 19.94 | 19.61 | 19.65 | 19.65 | -0.19 (-0.96%) | 757,436 |
| 12 Jun 2023 | CNY | 19.59 | 19.99 | 19.27 | 19.84 | 19.84 | +0.22 (+1.12%) | 1,693,661 |
| 9 Jun 2023 | CNY | 19.87 | 19.87 | 19.29 | 19.62 | 19.62 | -0.18 (-0.91%) | 1,804,120 |
| 8 Jun 2023 | CNY | 19.78 | 19.96 | 19.65 | 19.8 | 19.8 | -0.01 (-0.05%) | 947,300 |
| 7 Jun 2023 | CNY | 20 | 20.06 | 19.72 | 19.81 | 19.81 | -0.11 (-0.55%) | 865,700 |
| 6 Jun 2023 | CNY | 20.45 | 20.45 | 19.88 | 19.92 | 19.92 | -0.32 (-1.58%) | 1,467,290 |
| 5 Jun 2023 | CNY | 20.73 | 20.73 | 20.17 | 20.24 | 20.24 | -0.42 (-2.03%) | 1,504,288 |
| 2 Jun 2023 | CNY | 20.57 | 20.88 | 20.31 | 20.66 | 20.66 | +0.24 (+1.18%) | 1,336,200 |
| 1 Jun 2023 | CNY | 20.4 | 20.64 | 20.15 | 20.42 | 20.42 | 0.0 (0.0%) | 964,100 |
| 31 May 2023 | CNY | 20.5 | 20.74 | 20.33 | 20.42 | 20.42 | -0.25 (-1.21%) | 1,029,400 |
| 30 May 2023 | CNY | 20.53 | 20.91 | 20.26 | 20.67 | 20.67 | +0.03 (+0.15%) | 1,691,439 |
| 29 May 2023 | CNY | 21.29 | 21.58 | 20.52 | 20.64 | 20.64 | -0.49 (-2.32%) | 2,356,210 |
| 26 May 2023 | CNY | 21.9 | 22.03 | 21.01 | 21.13 | 21.13 | -0.85 (-3.87%) | 1,657,100 |
| 25 May 2023 | CNY | 21.86 | 22.24 | 21.75 | 21.98 | 21.98 | +0.04 (+0.18%) | 1,309,500 |
| 24 May 2023 | CNY | 21.71 | 22.16 | 21.61 | 21.94 | 21.94 | +0.14 (+0.64%) | 1,466,952 |
