| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 21.36 | 21.36 | 20.81 | 20.87 | 20.87 | -0.49 (-2.29%) | 766,500 |
| 4 Jul 2023 | CNY | 21.41 | 21.59 | 21.16 | 21.36 | 21.36 | -0.05 (-0.23%) | 1,019,000 |
| 3 Jul 2023 | CNY | 21.4 | 21.47 | 21.08 | 21.41 | 21.41 | +0.15 (+0.71%) | 1,280,600 |
| 30 Jun 2023 | CNY | 20.83 | 21.43 | 20.83 | 21.26 | 21.26 | +0.29 (+1.38%) | 1,537,952 |
| 29 Jun 2023 | CNY | 21.03 | 21.24 | 20.66 | 20.97 | 20.97 | -0.22 (-1.04%) | 1,350,775 |
| 28 Jun 2023 | CNY | 20.28 | 21.38 | 20.01 | 21.19 | 21.19 | +0.94 (+4.64%) | 2,095,355 |
| 27 Jun 2023 | CNY | 20.15 | 20.36 | 20 | 20.25 | 20.25 | +0.07 (+0.35%) | 738,600 |
| 26 Jun 2023 | CNY | 20.8 | 20.8 | 20.12 | 20.18 | 20.18 | -0.63 (-3.03%) | 904,900 |
| 21 Jun 2023 | CNY | 20.98 | 21.3 | 20.72 | 20.81 | 20.81 | -0.16 (-0.76%) | 1,026,179 |
| 20 Jun 2023 | CNY | 21.34 | 21.38 | 20.93 | 20.97 | 20.97 | -0.54 (-2.51%) | 754,100 |
| 19 Jun 2023 | CNY | 21.94 | 22 | 21.36 | 21.51 | 21.51 | -0.28 (-1.28%) | 1,085,306 |
| 16 Jun 2023 | CNY | 22.07 | 22.19 | 21.58 | 21.79 | 21.79 | -0.28 (-1.27%) | 1,144,500 |
| 15 Jun 2023 | CNY | 22.05 | 22.25 | 21.85 | 22.07 | 22.07 | +0.02 (+0.09%) | 1,113,900 |
| 14 Jun 2023 | CNY | 21.5 | 22.29 | 21.39 | 22.05 | 22.05 | +0.53 (+2.46%) | 1,657,717 |
| 13 Jun 2023 | CNY | 21.88 | 22.1 | 21.5 | 21.52 | 21.52 | -0.48 (-2.18%) | 1,067,732 |
| 12 Jun 2023 | CNY | 21.57 | 22.3 | 21.09 | 22 | 22 | +0.49 (+2.28%) | 1,919,841 |
| 9 Jun 2023 | CNY | 20.98 | 21.58 | 20.6 | 21.51 | 21.51 | +0.66 (+3.17%) | 1,375,674 |
| 8 Jun 2023 | CNY | 21.26 | 21.27 | 20.85 | 20.85 | 20.85 | -0.21 (-1.00%) | 728,200 |
| 7 Jun 2023 | CNY | 21.27 | 21.4 | 20.93 | 21.06 | 21.06 | -0.15 (-0.71%) | 795,500 |
| 6 Jun 2023 | CNY | 21.51 | 21.7 | 21.18 | 21.21 | 21.21 | -0.36 (-1.67%) | 963,185 |
| 5 Jun 2023 | CNY | 21.54 | 21.6 | 21.24 | 21.57 | 21.57 | +0.09 (+0.42%) | 1,048,042 |
| 2 Jun 2023 | CNY | 21.1 | 21.71 | 20.96 | 21.48 | 21.48 | +0.38 (+1.80%) | 1,221,553 |
| 1 Jun 2023 | CNY | 20.99 | 21.39 | 20.9 | 21.1 | 21.1 | +0.14 (+0.67%) | 1,103,915 |
| 31 May 2023 | CNY | 21.21 | 21.28 | 20.84 | 20.96 | 20.96 | -0.33 (-1.55%) | 1,030,012 |
| 30 May 2023 | CNY | 21.6 | 21.6 | 20.83 | 21.29 | 21.29 | -0.21 (-0.98%) | 1,002,200 |
| 29 May 2023 | CNY | 21.62 | 21.86 | 21.37 | 21.5 | 21.5 | -0.22 (-1.01%) | 841,884 |
| 26 May 2023 | CNY | 21.91 | 22.05 | 21.55 | 21.72 | 21.72 | -0.11 (-0.50%) | 831,088 |
| 25 May 2023 | CNY | 22 | 22.02 | 21.6 | 21.83 | 21.83 | +0.01 (+0.05%) | 1,055,100 |
| 24 May 2023 | CNY | 22.18 | 22.18 | 21.78 | 21.82 | 21.82 | -0.28 (-1.27%) | 1,059,400 |
| 23 May 2023 | CNY | 22.79 | 22.89 | 22.1 | 22.1 | 22.1 | -0.68 (-2.99%) | 1,585,018 |
