| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 17.14 | 17.41 | 17.05 | 17.08 | 17.08 | -0.1 (-0.58%) | 1,591,100 |
| 4 Jul 2023 | CNY | 17.12 | 17.25 | 17 | 17.18 | 17.18 | +0.07 (+0.41%) | 1,279,509 |
| 3 Jul 2023 | CNY | 17.4 | 17.4 | 16.77 | 17.11 | 17.11 | -0.14 (-0.81%) | 2,886,800 |
| 30 Jun 2023 | CNY | 16.78 | 17.3 | 16.58 | 17.25 | 17.25 | +0.62 (+3.73%) | 2,783,053 |
| 29 Jun 2023 | CNY | 16.46 | 16.75 | 16.43 | 16.63 | 16.63 | +0.17 (+1.03%) | 1,696,323 |
| 28 Jun 2023 | CNY | 16.77 | 16.8 | 16.01 | 16.46 | 16.46 | -0.29 (-1.73%) | 2,644,720 |
| 27 Jun 2023 | CNY | 16.4 | 16.78 | 16.4 | 16.75 | 16.75 | +0.38 (+2.32%) | 1,850,400 |
| 26 Jun 2023 | CNY | 17.23 | 17.23 | 16.3 | 16.37 | 16.37 | -0.86 (-4.99%) | 3,074,610 |
| 21 Jun 2023 | CNY | 17.67 | 17.67 | 17.11 | 17.23 | 17.23 | -0.41 (-2.32%) | 2,193,923 |
| 20 Jun 2023 | CNY | 17.75 | 17.87 | 17.54 | 17.64 | 17.64 | -0.1 (-0.56%) | 2,697,203 |
| 19 Jun 2023 | CNY | 17.56 | 17.76 | 17.45 | 17.74 | 17.74 | +0.19 (+1.08%) | 2,731,454 |
| 16 Jun 2023 | CNY | 17.35 | 17.79 | 17.21 | 17.55 | 17.55 | +0.23 (+1.33%) | 3,612,725 |
| 15 Jun 2023 | CNY | 17.4 | 17.56 | 17.31 | 17.32 | 17.32 | -0.12 (-0.69%) | 2,155,223 |
| 14 Jun 2023 | CNY | 17.41 | 17.49 | 17.3 | 17.44 | 17.44 | +0.03 (+0.17%) | 2,073,623 |
| 13 Jun 2023 | CNY | 17.43 | 17.49 | 17.22 | 17.41 | 17.41 | +0.06 (+0.35%) | 2,083,126 |
| 12 Jun 2023 | CNY | 17.51 | 17.54 | 17.34 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,859,500 |
| 9 Jun 2023 | CNY | 17.38 | 17.56 | 17.21 | 17.45 | 17.45 | +0.06 (+0.35%) | 1,947,610 |
| 8 Jun 2023 | CNY | 17.41 | 17.6 | 17.25 | 17.39 | 17.39 | -0.03 (-0.17%) | 2,353,600 |
| 7 Jun 2023 | CNY | 17.2 | 17.54 | 17.09 | 17.42 | 17.42 | +0.25 (+1.46%) | 2,205,095 |
| 6 Jun 2023 | CNY | 17.47 | 17.61 | 17.15 | 17.17 | 17.17 | -0.35 (-2.00%) | 3,374,565 |
| 5 Jun 2023 | CNY | 17.14 | 17.52 | 17.08 | 17.52 | 17.52 | +0.44 (+2.58%) | 3,727,523 |
| 2 Jun 2023 | CNY | 17.09 | 17.34 | 17.04 | 17.08 | 17.08 | -0.22 (-1.27%) | 2,229,851 |
| 1 Jun 2023 | CNY | 17.45 | 17.45 | 17.14 | 17.3 | 17.3 | -0.14 (-0.80%) | 2,780,010 |
| 31 May 2023 | CNY | 17.13 | 17.58 | 17.09 | 17.44 | 17.44 | +0.26 (+1.51%) | 3,561,403 |
| 30 May 2023 | CNY | 16.81 | 17.2 | 16.71 | 17.18 | 17.18 | +0.36 (+2.14%) | 3,043,000 |
| 29 May 2023 | CNY | 16.7 | 16.97 | 16.68 | 16.82 | 16.82 | +0.08 (+0.48%) | 2,004,457 |
| 26 May 2023 | CNY | 16.5 | 16.76 | 16.46 | 16.74 | 16.74 | +0.2 (+1.21%) | 1,813,400 |
| 25 May 2023 | CNY | 16.5 | 16.74 | 16.29 | 16.54 | 16.54 | +0.02 (+0.12%) | 1,832,900 |
| 24 May 2023 | CNY | 16.49 | 16.69 | 16.38 | 16.52 | 16.52 | +0.03 (+0.18%) | 1,690,910 |
| 23 May 2023 | CNY | 16.71 | 16.73 | 16.47 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,544,300 |
