| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 18.87 | 19.45 | 18.76 | 19.29 | 19.29 | +0.46 (+2.44%) | 2,071,044 |
| 4 Jul 2023 | CNY | 18.6 | 19.09 | 18.54 | 18.83 | 18.83 | +0.14 (+0.75%) | 1,499,200 |
| 3 Jul 2023 | CNY | 19.04 | 19.16 | 18.63 | 18.69 | 18.69 | -0.35 (-1.84%) | 1,324,572 |
| 30 Jun 2023 | CNY | 17.94 | 19.15 | 17.9 | 19.04 | 19.04 | +1.09 (+6.07%) | 3,288,321 |
| 29 Jun 2023 | CNY | 18.16 | 18.55 | 17.92 | 17.95 | 17.95 | -0.3 (-1.64%) | 1,036,145 |
| 28 Jun 2023 | CNY | 17.91 | 18.27 | 17.78 | 18.25 | 18.25 | +0.34 (+1.90%) | 1,654,016 |
| 27 Jun 2023 | CNY | 17.72 | 18.1 | 17.7 | 17.91 | 17.91 | +0.19 (+1.07%) | 946,701 |
| 26 Jun 2023 | CNY | 18.03 | 18.09 | 17.69 | 17.72 | 17.72 | -0.24 (-1.34%) | 1,190,900 |
| 21 Jun 2023 | CNY | 18.25 | 18.36 | 17.95 | 17.96 | 17.96 | -0.29 (-1.59%) | 794,700 |
| 20 Jun 2023 | CNY | 18.49 | 18.74 | 18.15 | 18.25 | 18.25 | -0.24 (-1.30%) | 1,905,708 |
| 19 Jun 2023 | CNY | 18.28 | 18.55 | 18.12 | 18.49 | 18.49 | +0.3 (+1.65%) | 1,940,870 |
| 16 Jun 2023 | CNY | 18.35 | 18.35 | 18.11 | 18.19 | 18.19 | -0.17 (-0.93%) | 1,265,855 |
| 15 Jun 2023 | CNY | 18.2 | 18.59 | 17.95 | 18.36 | 18.36 | +0.22 (+1.21%) | 2,343,273 |
| 14 Jun 2023 | CNY | 18.13 | 18.38 | 17.95 | 18.14 | 18.14 | +0.09 (+0.50%) | 1,053,700 |
| 13 Jun 2023 | CNY | 18.04 | 18.22 | 17.94 | 18.05 | 18.05 | -0.02 (-0.11%) | 822,100 |
| 12 Jun 2023 | CNY | 17.81 | 18.23 | 17.42 | 18.07 | 18.07 | +0.22 (+1.23%) | 1,619,909 |
| 9 Jun 2023 | CNY | 18.32 | 18.32 | 17.83 | 17.85 | 17.85 | -0.4 (-2.19%) | 1,926,939 |
| 8 Jun 2023 | CNY | 18.53 | 18.6 | 18.23 | 18.25 | 18.25 | -0.18 (-0.98%) | 934,472 |
| 7 Jun 2023 | CNY | 18.72 | 18.72 | 18.41 | 18.43 | 18.43 | -0.15 (-0.81%) | 713,824 |
| 6 Jun 2023 | CNY | 18.86 | 18.86 | 18.51 | 18.58 | 18.58 | -0.28 (-1.48%) | 1,098,624 |
| 5 Jun 2023 | CNY | 18.9 | 18.99 | 18.72 | 18.86 | 18.86 | -0.04 (-0.21%) | 730,100 |
| 2 Jun 2023 | CNY | 18.9 | 19.05 | 18.71 | 18.9 | 18.9 | +0.04 (+0.21%) | 696,000 |
| 1 Jun 2023 | CNY | 19.12 | 19.12 | 18.82 | 18.86 | 18.86 | -0.05 (-0.26%) | 431,236 |
| 31 May 2023 | CNY | 19.27 | 19.31 | 18.86 | 18.91 | 18.91 | -0.4 (-2.07%) | 703,500 |
| 30 May 2023 | CNY | 19.16 | 19.43 | 19.05 | 19.31 | 19.31 | +0.16 (+0.84%) | 717,696 |
| 29 May 2023 | CNY | 19.48 | 19.64 | 19.1 | 19.15 | 19.15 | -0.31 (-1.59%) | 624,119 |
| 26 May 2023 | CNY | 19.65 | 19.65 | 19.1 | 19.46 | 19.46 | -0.19 (-0.97%) | 811,493 |
| 25 May 2023 | CNY | 19.03 | 19.99 | 19.03 | 19.65 | 19.65 | +0.46 (+2.40%) | 1,970,842 |
| 24 May 2023 | CNY | 19.03 | 19.48 | 18.51 | 19.19 | 19.19 | -0.03 (-0.16%) | 3,098,049 |
| 23 May 2023 | CNY | 19.41 | 19.5 | 19.18 | 19.22 | 19.22 | -0.11 (-0.57%) | 742,348 |
