| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 19.17 | 19.3 | 18.88 | 19.13 | 19.13 | -0.04 (-0.21%) | 2,783,348 |
| 27 Jun 2023 | CNY | 19.18 | 19.28 | 18.93 | 19.17 | 19.17 | +0.02 (+0.10%) | 1,359,767 |
| 26 Jun 2023 | CNY | 19.46 | 19.53 | 19 | 19.15 | 19.15 | -0.35 (-1.79%) | 2,175,912 |
| 21 Jun 2023 | CNY | 19.49 | 19.74 | 19.32 | 19.5 | 19.5 | 0.0 (0.0%) | 1,858,125 |
| 20 Jun 2023 | CNY | 19.5 | 19.61 | 19.28 | 19.5 | 19.5 | +0.09 (+0.46%) | 1,946,404 |
| 19 Jun 2023 | CNY | 19.44 | 19.8 | 19.29 | 19.41 | 19.41 | -0.03 (-0.15%) | 1,802,678 |
| 16 Jun 2023 | CNY | 19.15 | 19.45 | 19.04 | 19.44 | 19.44 | +0.29 (+1.51%) | 1,933,011 |
| 15 Jun 2023 | CNY | 18.86 | 19.3 | 18.76 | 19.15 | 19.15 | +0.29 (+1.54%) | 2,526,056 |
| 14 Jun 2023 | CNY | 19.08 | 19.08 | 18.75 | 18.86 | 18.86 | -0.1 (-0.53%) | 2,149,863 |
| 13 Jun 2023 | CNY | 19.1 | 19.26 | 18.76 | 18.96 | 18.96 | 0.0 (0.0%) | 1,891,282 |
| 12 Jun 2023 | CNY | 18.36 | 19.1 | 18.29 | 18.96 | 18.96 | +0.38 (+2.05%) | 3,100,241 |
| 9 Jun 2023 | CNY | 18.35 | 18.68 | 18.13 | 18.58 | 18.58 | -0.27 (-1.43%) | 3,014,468 |
| 8 Jun 2023 | CNY | 18.76 | 19.08 | 17.89 | 18.85 | 18.85 | 0.0 (0.0%) | 3,729,866 |
| 7 Jun 2023 | CNY | 19.01 | 19.47 | 18.62 | 18.85 | 18.85 | -0.49 (-2.53%) | 2,555,731 |
| 6 Jun 2023 | CNY | 19.49 | 19.59 | 19.11 | 19.34 | 19.34 | -0.25 (-1.28%) | 2,241,794 |
| 5 Jun 2023 | CNY | 19.16 | 19.75 | 19.16 | 19.59 | 19.59 | +0.43 (+2.24%) | 3,100,140 |
| 2 Jun 2023 | CNY | 19.11 | 19.24 | 18.9 | 19.16 | 19.16 | +0.05 (+0.26%) | 1,859,819 |
| 1 Jun 2023 | CNY | 19.16 | 19.45 | 18.91 | 19.11 | 19.11 | -0.05 (-0.26%) | 1,760,574 |
| 31 May 2023 | CNY | 19.44 | 19.44 | 19.06 | 19.16 | 19.16 | -0.28 (-1.44%) | 1,788,756 |
| 30 May 2023 | CNY | 19.54 | 19.73 | 19.27 | 19.44 | 19.44 | -0.07 (-0.36%) | 1,514,523 |
| 29 May 2023 | CNY | 19.68 | 19.95 | 19.38 | 19.51 | 19.51 | -0.29 (-1.46%) | 1,025,878 |
| 26 May 2023 | CNY | 19.6 | 20.08 | 19.35 | 19.8 | 19.8 | +0.2 (+1.02%) | 1,331,709 |
| 25 May 2023 | CNY | 19.49 | 19.65 | 19.23 | 19.6 | 19.6 | +0.04 (+0.20%) | 1,000,088 |
| 24 May 2023 | CNY | 19.52 | 19.69 | 19.43 | 19.56 | 19.56 | +0.01 (+0.05%) | 974,140 |
| 23 May 2023 | CNY | 19.6 | 19.8 | 19.52 | 19.55 | 19.55 | -0.07 (-0.36%) | 903,562 |
| 22 May 2023 | CNY | 19.45 | 19.7 | 19.2 | 19.62 | 19.62 | +0.26 (+1.34%) | 1,399,549 |
| 19 May 2023 | CNY | 19.31 | 19.68 | 19.11 | 19.36 | 19.36 | +0.09 (+0.47%) | 2,303,491 |
| 18 May 2023 | CNY | 19.52 | 19.7 | 19.1 | 19.27 | 19.27 | -0.27 (-1.38%) | 1,642,902 |
| 17 May 2023 | CNY | 18.89 | 19.79 | 18.89 | 19.54 | 19.54 | +0.51 (+2.68%) | 2,598,753 |
| 16 May 2023 | CNY | 19.3 | 19.3 | 18.91 | 19.03 | 19.03 | -0.22 (-1.14%) | 832,500 |
