| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 20.09 | 20.2 | 19.85 | 20.2 | 20.2 | +0.11 (+0.55%) | 1,618,700 |
| 27 Jun 2023 | CNY | 19.82 | 20.24 | 19.74 | 20.09 | 20.09 | +0.29 (+1.46%) | 1,650,100 |
| 26 Jun 2023 | CNY | 19.72 | 20.13 | 19.5 | 19.8 | 19.8 | -0.03 (-0.15%) | 1,701,400 |
| 21 Jun 2023 | CNY | 20.01 | 20.25 | 19.83 | 19.83 | 19.83 | -0.27 (-1.34%) | 1,386,700 |
| 20 Jun 2023 | CNY | 20.3 | 20.64 | 19.99 | 20.1 | 20.1 | -0.01 (-0.05%) | 1,773,308 |
| 19 Jun 2023 | CNY | 20.15 | 20.31 | 19.95 | 20.11 | 20.11 | -0.05 (-0.25%) | 1,824,850 |
| 16 Jun 2023 | CNY | 19.94 | 20.35 | 19.68 | 20.16 | 20.16 | +0.31 (+1.56%) | 2,755,847 |
| 15 Jun 2023 | CNY | 19.31 | 19.9 | 19.18 | 19.85 | 19.85 | +0.59 (+3.06%) | 3,067,853 |
| 14 Jun 2023 | CNY | 19.68 | 19.68 | 19.17 | 19.26 | 19.26 | -0.38 (-1.93%) | 1,994,373 |
| 13 Jun 2023 | CNY | 19.45 | 19.79 | 19.38 | 19.64 | 19.64 | +0.07 (+0.36%) | 1,146,000 |
| 12 Jun 2023 | CNY | 19.4 | 19.65 | 19.22 | 19.57 | 19.57 | +0.07 (+0.36%) | 1,537,300 |
| 9 Jun 2023 | CNY | 19.27 | 19.54 | 19.22 | 19.5 | 19.5 | +0.16 (+0.83%) | 1,725,050 |
| 8 Jun 2023 | CNY | 20.03 | 20.1 | 19.2 | 19.34 | 19.34 | -0.67 (-3.35%) | 3,205,892 |
| 7 Jun 2023 | CNY | 20.07 | 20.23 | 19.81 | 20.01 | 20.01 | -0.12 (-0.60%) | 1,826,333 |
| 6 Jun 2023 | CNY | 20.46 | 20.46 | 19.92 | 20.13 | 20.13 | -0.33 (-1.61%) | 2,550,600 |
| 5 Jun 2023 | CNY | 20.59 | 20.64 | 20.25 | 20.46 | 20.46 | +0.01 (+0.05%) | 1,818,063 |
| 2 Jun 2023 | CNY | 19.92 | 20.55 | 19.88 | 20.45 | 20.45 | +0.54 (+2.71%) | 3,523,027 |
| 1 Jun 2023 | CNY | 20.2 | 20.57 | 19.9 | 19.91 | 19.91 | -0.3 (-1.48%) | 3,775,804 |
| 31 May 2023 | CNY | 20.83 | 20.84 | 20.14 | 20.21 | 20.21 | -0.64 (-3.07%) | 2,902,004 |
| 30 May 2023 | CNY | 20.8 | 21.02 | 20.5 | 20.85 | 20.85 | +0.06 (+0.29%) | 3,028,083 |
| 29 May 2023 | CNY | 21.52 | 21.66 | 20.74 | 20.79 | 20.79 | -0.63 (-2.94%) | 3,565,360 |
| 26 May 2023 | CNY | 21.95 | 22 | 21.26 | 21.42 | 21.42 | -0.52 (-2.37%) | 2,879,050 |
| 25 May 2023 | CNY | 21.13 | 22.12 | 21.13 | 21.94 | 21.94 | +0.4 (+1.86%) | 3,839,200 |
| 24 May 2023 | CNY | 21.5 | 21.92 | 21.47 | 21.54 | 21.54 | -0.09 (-0.42%) | 2,842,037 |
| 23 May 2023 | CNY | 21.99 | 22 | 21.54 | 21.63 | 21.63 | -0.31 (-1.41%) | 2,413,050 |
| 22 May 2023 | CNY | 21.82 | 22.32 | 21.72 | 21.94 | 21.94 | +0.12 (+0.55%) | 3,903,400 |
| 19 May 2023 | CNY | 21.81 | 21.96 | 21.5 | 21.82 | 21.82 | -0.17 (-0.77%) | 3,467,683 |
| 18 May 2023 | CNY | 22.15 | 22.16 | 21.73 | 21.99 | 21.99 | -0.36 (-1.61%) | 5,241,031 |
| 17 May 2023 | CNY | 22.4 | 22.43 | 21.76 | 22.35 | 22.35 | -0.05 (-0.22%) | 6,762,331 |
| 16 May 2023 | CNY | 21.08 | 22.69 | 21.05 | 22.4 | 22.4 | +1.35 (+6.41%) | 10,468,134 |
