| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 18.61 | 19.14 | 18.21 | 18.32 | 18.32 | -0.33 (-1.77%) | 5,735,905 |
| 30 Jun 2023 | CNY | 18.32 | 18.75 | 18.18 | 18.65 | 18.65 | +0.26 (+1.41%) | 4,726,678 |
| 29 Jun 2023 | CNY | 17.78 | 18.57 | 17.78 | 18.39 | 18.39 | +0.54 (+3.03%) | 4,816,856 |
| 28 Jun 2023 | CNY | 17.77 | 17.88 | 17.2 | 17.85 | 17.85 | +0.03 (+0.17%) | 3,316,170 |
| 27 Jun 2023 | CNY | 18.15 | 18.15 | 17.45 | 17.82 | 17.82 | +0.02 (+0.11%) | 3,578,199 |
| 26 Jun 2023 | CNY | 17.72 | 18.39 | 17.6 | 17.8 | 17.8 | -0.1 (-0.56%) | 5,363,455 |
| 21 Jun 2023 | CNY | 18.21 | 18.45 | 17.87 | 17.9 | 17.9 | -0.29 (-1.59%) | 3,235,730 |
| 20 Jun 2023 | CNY | 17.62 | 18.3 | 17.47 | 18.19 | 18.19 | +0.61 (+3.47%) | 4,960,791 |
| 19 Jun 2023 | CNY | 17.29 | 17.83 | 17.24 | 17.58 | 17.58 | +0.15 (+0.86%) | 4,125,691 |
| 16 Jun 2023 | CNY | 16.99 | 17.43 | 16.85 | 17.43 | 17.43 | +0.44 (+2.59%) | 3,560,715 |
| 15 Jun 2023 | CNY | 16.98 | 17.16 | 16.32 | 16.99 | 16.99 | +0.56 (+3.41%) | 4,191,134 |
| 14 Jun 2023 | CNY | 16.46 | 16.6 | 16.06 | 16.43 | 16.43 | -0.03 (-0.18%) | 3,407,238 |
| 13 Jun 2023 | CNY | 16.25 | 16.56 | 16.02 | 16.46 | 16.46 | +0.16 (+0.98%) | 2,446,514 |
| 12 Jun 2023 | CNY | 15.9 | 16.34 | 15.45 | 16.3 | 16.3 | +0.31 (+1.94%) | 4,695,155 |
| 9 Jun 2023 | CNY | 16.1 | 16.18 | 15.82 | 15.99 | 15.99 | -0.05 (-0.31%) | 2,877,194 |
| 8 Jun 2023 | CNY | 16.32 | 16.39 | 15.98 | 16.04 | 16.04 | -0.39 (-2.37%) | 2,665,312 |
| 7 Jun 2023 | CNY | 16.72 | 16.88 | 16.4 | 16.43 | 16.43 | -0.44 (-2.61%) | 2,491,763 |
| 6 Jun 2023 | CNY | 17.53 | 17.62 | 16.85 | 16.87 | 16.87 | -0.7 (-3.98%) | 2,875,682 |
| 5 Jun 2023 | CNY | 17.71 | 17.79 | 17.51 | 17.57 | 17.57 | -0.04 (-0.23%) | 1,914,200 |
| 2 Jun 2023 | CNY | 17.54 | 17.71 | 17.46 | 17.61 | 17.61 | +0.13 (+0.74%) | 1,624,879 |
| 1 Jun 2023 | CNY | 17.66 | 17.72 | 17.39 | 17.48 | 17.48 | -0.16 (-0.91%) | 2,069,835 |
| 31 May 2023 | CNY | 17.8 | 17.95 | 17.56 | 17.64 | 17.64 | -0.2 (-1.12%) | 2,097,527 |
| 30 May 2023 | CNY | 17.88 | 18.01 | 17.61 | 17.84 | 17.84 | -0.07 (-0.39%) | 1,737,500 |
| 29 May 2023 | CNY | 18.08 | 18.23 | 17.83 | 17.91 | 17.91 | -0.17 (-0.94%) | 1,753,125 |
| 26 May 2023 | CNY | 17.98 | 18.12 | 17.7 | 18.08 | 18.08 | +0.09 (+0.50%) | 1,964,419 |
| 25 May 2023 | CNY | 17.98 | 18.15 | 17.78 | 17.99 | 17.99 | 0.0 (0.0%) | 1,749,122 |
| 24 May 2023 | CNY | 17.8 | 18.17 | 17.6 | 17.99 | 17.99 | +0.13 (+0.73%) | 1,729,077 |
| 23 May 2023 | CNY | 18.11 | 18.19 | 17.79 | 17.86 | 17.86 | -0.16 (-0.89%) | 1,948,372 |
| 22 May 2023 | CNY | 17.94 | 18.06 | 17.65 | 18.02 | 18.02 | +0.08 (+0.45%) | 1,657,237 |
| 19 May 2023 | CNY | 17.7 | 17.94 | 17.62 | 17.94 | 17.94 | +0.17 (+0.96%) | 1,878,650 |
