| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 20.48 | 20.94 | 20.4 | 20.85 | 20.85 | +0.37 (+1.81%) | 1,927,764 |
| 28 Jun 2023 | CNY | 20.46 | 20.53 | 19.88 | 20.48 | 20.48 | +0.02 (+0.10%) | 2,146,920 |
| 27 Jun 2023 | CNY | 20.28 | 20.58 | 20.24 | 20.46 | 20.46 | +0.1 (+0.49%) | 1,766,145 |
| 26 Jun 2023 | CNY | 21.27 | 21.42 | 20.2 | 20.36 | 20.36 | -0.97 (-4.55%) | 3,410,552 |
| 21 Jun 2023 | CNY | 21.69 | 21.81 | 21.23 | 21.33 | 21.33 | -0.45 (-2.07%) | 2,029,497 |
| 20 Jun 2023 | CNY | 21.8 | 21.89 | 21.5 | 21.78 | 21.78 | +0.02 (+0.09%) | 2,343,255 |
| 19 Jun 2023 | CNY | 21.7 | 21.88 | 21.63 | 21.76 | 21.76 | +0.08 (+0.37%) | 1,627,904 |
| 16 Jun 2023 | CNY | 21.18 | 21.75 | 21.11 | 21.68 | 21.68 | +0.51 (+2.41%) | 2,527,900 |
| 15 Jun 2023 | CNY | 20.97 | 21.25 | 20.96 | 21.17 | 21.17 | +0.12 (+0.57%) | 1,202,392 |
| 14 Jun 2023 | CNY | 21.37 | 21.37 | 20.78 | 21.05 | 21.05 | -0.28 (-1.31%) | 2,276,807 |
| 13 Jun 2023 | CNY | 21.33 | 21.58 | 20.91 | 21.33 | 21.33 | 0.0 (0.0%) | 1,975,791 |
| 12 Jun 2023 | CNY | 20.92 | 21.45 | 20.91 | 21.33 | 21.33 | +0.46 (+2.20%) | 2,186,881 |
| 9 Jun 2023 | CNY | 21.16 | 21.24 | 20.64 | 20.87 | 20.87 | -0.23 (-1.09%) | 1,930,600 |
| 8 Jun 2023 | CNY | 21.53 | 21.55 | 20.87 | 21.1 | 21.1 | -0.38 (-1.77%) | 1,629,669 |
| 7 Jun 2023 | CNY | 21.5 | 21.67 | 21.3 | 21.48 | 21.48 | -0.02 (-0.09%) | 1,895,456 |
| 6 Jun 2023 | CNY | 22.33 | 22.33 | 21.42 | 21.5 | 21.5 | -0.8 (-3.59%) | 2,023,018 |
| 5 Jun 2023 | CNY | 22.28 | 22.47 | 22.16 | 22.3 | 22.3 | -0.04 (-0.18%) | 1,336,050 |
| 2 Jun 2023 | CNY | 22.07 | 22.38 | 21.9 | 22.34 | 22.34 | +0.27 (+1.22%) | 2,047,150 |
| 1 Jun 2023 | CNY | 22.12 | 22.16 | 21.73 | 22.07 | 22.07 | -0.01 (-0.05%) | 1,816,395 |
| 31 May 2023 | CNY | 22.19 | 22.27 | 21.76 | 22.08 | 22.08 | -0.2 (-0.90%) | 2,040,295 |
| 30 May 2023 | CNY | 22.2 | 22.31 | 21.87 | 22.28 | 22.28 | +0.02 (+0.09%) | 1,710,896 |
| 29 May 2023 | CNY | 22.4 | 22.72 | 22.12 | 22.26 | 22.26 | -0.02 (-0.09%) | 2,194,730 |
| 26 May 2023 | CNY | 22.18 | 22.31 | 22 | 22.28 | 22.28 | +0.1 (+0.45%) | 1,363,885 |
| 25 May 2023 | CNY | 22.17 | 22.33 | 21.91 | 22.18 | 22.18 | +0.05 (+0.23%) | 1,221,797 |
| 24 May 2023 | CNY | 21.9 | 22.38 | 21.75 | 22.13 | 22.13 | +0.14 (+0.64%) | 2,117,127 |
| 23 May 2023 | CNY | 22.25 | 22.25 | 21.93 | 21.99 | 21.99 | -0.21 (-0.95%) | 1,305,213 |
| 22 May 2023 | CNY | 22.25 | 22.43 | 21.99 | 22.2 | 22.2 | +0.03 (+0.14%) | 1,736,500 |
| 19 May 2023 | CNY | 21.9 | 22.21 | 21.78 | 22.17 | 22.17 | +0.39 (+1.79%) | 1,833,144 |
| 18 May 2023 | CNY | 21.8 | 21.92 | 21.63 | 21.78 | 21.78 | -0.03 (-0.14%) | 1,641,100 |
| 17 May 2023 | CNY | 21.36 | 21.86 | 21.3 | 21.81 | 21.81 | +0.43 (+2.01%) | 2,004,077 |
