| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 18.94 | 19.2 | 18.74 | 19.16 | 19.16 | +0.25 (+1.32%) | 1,180,190 |
| 6 Jul 2023 | CNY | 19.09 | 19.09 | 18.85 | 18.91 | 18.91 | -0.15 (-0.79%) | 612,200 |
| 5 Jul 2023 | CNY | 18.93 | 19.24 | 18.9 | 19.06 | 19.06 | +0.13 (+0.69%) | 1,263,400 |
| 4 Jul 2023 | CNY | 18.59 | 19.09 | 18.58 | 18.93 | 18.93 | +0.27 (+1.45%) | 1,306,746 |
| 3 Jul 2023 | CNY | 18.79 | 18.97 | 18.55 | 18.66 | 18.66 | -0.04 (-0.21%) | 1,022,600 |
| 30 Jun 2023 | CNY | 18.21 | 18.87 | 18.21 | 18.7 | 18.7 | +0.43 (+2.35%) | 1,777,436 |
| 29 Jun 2023 | CNY | 18.33 | 18.45 | 18.18 | 18.27 | 18.27 | -0.06 (-0.33%) | 814,122 |
| 28 Jun 2023 | CNY | 18.45 | 18.57 | 18.1 | 18.33 | 18.33 | -0.22 (-1.19%) | 1,259,623 |
| 27 Jun 2023 | CNY | 18 | 18.57 | 17.76 | 18.55 | 18.55 | +0.6 (+3.34%) | 1,706,700 |
| 26 Jun 2023 | CNY | 18.34 | 18.68 | 17.82 | 17.95 | 17.95 | -0.39 (-2.13%) | 2,215,020 |
| 21 Jun 2023 | CNY | 17.78 | 19.15 | 17.71 | 18.34 | 18.34 | +0.48 (+2.69%) | 3,466,460 |
| 20 Jun 2023 | CNY | 17.63 | 17.97 | 17.5 | 17.86 | 17.86 | +0.23 (+1.30%) | 463,323 |
| 19 Jun 2023 | CNY | 17.67 | 17.83 | 17.6 | 17.63 | 17.63 | -0.11 (-0.62%) | 448,300 |
| 16 Jun 2023 | CNY | 17.68 | 17.99 | 17.68 | 17.74 | 17.74 | -0.02 (-0.11%) | 557,023 |
| 15 Jun 2023 | CNY | 17.83 | 18.07 | 17.71 | 17.76 | 17.76 | 0.0 (0.0%) | 498,400 |
| 14 Jun 2023 | CNY | 17.65 | 17.84 | 17.62 | 17.76 | 17.76 | +0.11 (+0.62%) | 321,000 |
| 13 Jun 2023 | CNY | 17.68 | 17.82 | 17.6 | 17.65 | 17.65 | +0.01 (+0.06%) | 313,944 |
| 12 Jun 2023 | CNY | 17.47 | 17.76 | 17.29 | 17.64 | 17.64 | +0.19 (+1.09%) | 498,723 |
| 9 Jun 2023 | CNY | 17.72 | 17.8 | 17.44 | 17.45 | 17.45 | -0.28 (-1.58%) | 654,223 |
| 8 Jun 2023 | CNY | 17.85 | 18.15 | 17.44 | 17.73 | 17.73 | -0.19 (-1.06%) | 1,067,204 |
| 7 Jun 2023 | CNY | 17.93 | 18.12 | 17.91 | 17.92 | 17.92 | -0.17 (-0.94%) | 374,501 |
| 6 Jun 2023 | CNY | 18.23 | 18.23 | 17.91 | 18.09 | 18.09 | -0.12 (-0.66%) | 527,700 |
| 5 Jun 2023 | CNY | 18.16 | 18.23 | 18.06 | 18.21 | 18.21 | +0.09 (+0.50%) | 564,500 |
| 2 Jun 2023 | CNY | 17.83 | 18.2 | 17.82 | 18.12 | 18.12 | +0.27 (+1.51%) | 586,131 |
| 1 Jun 2023 | CNY | 17.85 | 18.02 | 17.82 | 17.85 | 17.85 | -0.03 (-0.17%) | 401,300 |
| 31 May 2023 | CNY | 18.11 | 18.11 | 17.86 | 17.88 | 17.88 | -0.23 (-1.27%) | 455,900 |
| 30 May 2023 | CNY | 18.21 | 18.21 | 17.81 | 18.11 | 18.11 | -0.1 (-0.55%) | 680,800 |
| 29 May 2023 | CNY | 18.04 | 18.24 | 18.04 | 18.21 | 18.21 | +0.2 (+1.11%) | 819,343 |
| 26 May 2023 | CNY | 17.95 | 18.06 | 17.75 | 18.01 | 18.01 | +0.06 (+0.33%) | 455,519 |
| 25 May 2023 | CNY | 17.91 | 18.03 | 17.66 | 17.95 | 17.95 | -0.05 (-0.28%) | 449,607 |
