| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 21.3 | 21.34 | 21.06 | 21.07 | 21.07 | -0.19 (-0.89%) | 1,532,662 |
| 16 Jun 2023 | CNY | 21.28 | 21.44 | 21.2 | 21.26 | 21.26 | +0.03 (+0.14%) | 1,155,762 |
| 15 Jun 2023 | CNY | 21.27 | 21.27 | 21.06 | 21.23 | 21.23 | +0.02 (+0.09%) | 1,208,199 |
| 14 Jun 2023 | CNY | 21.28 | 21.31 | 21.19 | 21.21 | 21.21 | -0.05 (-0.24%) | 867,700 |
| 13 Jun 2023 | CNY | 21.37 | 21.47 | 21.23 | 21.26 | 21.26 | -0.11 (-0.51%) | 952,200 |
| 12 Jun 2023 | CNY | 21.39 | 21.45 | 21.18 | 21.37 | 21.37 | -0.11 (-0.51%) | 1,490,872 |
| 9 Jun 2023 | CNY | 21.42 | 21.53 | 21.37 | 21.48 | 21.48 | +0.07 (+0.33%) | 1,083,625 |
| 8 Jun 2023 | CNY | 21.63 | 21.63 | 21.4 | 21.41 | 21.41 | -0.16 (-0.74%) | 1,050,546 |
| 7 Jun 2023 | CNY | 21.81 | 21.89 | 21.57 | 21.57 | 21.57 | -0.35 (-1.60%) | 1,510,349 |
| 6 Jun 2023 | CNY | 22.35 | 22.36 | 21.92 | 21.92 | 21.92 | -0.49 (-2.19%) | 2,103,749 |
| 5 Jun 2023 | CNY | 22.28 | 22.47 | 22.21 | 22.41 | 22.41 | +0.09 (+0.40%) | 1,509,500 |
| 2 Jun 2023 | CNY | 22.39 | 22.39 | 22.25 | 22.32 | 22.32 | 0.0 (0.0%) | 938,700 |
| 1 Jun 2023 | CNY | 22.3 | 22.43 | 22.2 | 22.32 | 22.32 | +0.01 (+0.04%) | 1,134,100 |
| 31 May 2023 | CNY | 22.33 | 22.58 | 22.29 | 22.31 | 22.31 | -0.12 (-0.53%) | 1,565,999 |
| 30 May 2023 | CNY | 22.44 | 22.55 | 22.26 | 22.43 | 22.43 | -0.01 (-0.04%) | 1,339,400 |
| 29 May 2023 | CNY | 22.5 | 22.63 | 22.32 | 22.44 | 22.44 | -0.03 (-0.13%) | 1,246,800 |
| 26 May 2023 | CNY | 22.31 | 22.52 | 22.3 | 22.47 | 22.47 | +0.09 (+0.40%) | 1,484,900 |
| 25 May 2023 | CNY | 22.5 | 22.67 | 22.26 | 22.38 | 22.38 | -0.16 (-0.71%) | 997,308 |
| 24 May 2023 | CNY | 22.46 | 22.59 | 22.31 | 22.54 | 22.54 | +0.08 (+0.36%) | 1,406,868 |
| 23 May 2023 | CNY | 22.5 | 22.62 | 22.39 | 22.46 | 22.46 | +0.09 (+0.40%) | 1,618,000 |
| 22 May 2023 | CNY | 22.23 | 22.52 | 22.23 | 22.37 | 22.37 | -0.42 (-1.84%) | 1,429,802 |
| 19 May 2023 | CNY | 22.72 | 22.93 | 22.57 | 22.79 | 22.79 | +0.04 (+0.18%) | 1,769,203 |
| 18 May 2023 | CNY | 22.76 | 22.83 | 22.69 | 22.75 | 22.75 | +0.04 (+0.18%) | 1,057,200 |
| 17 May 2023 | CNY | 22.61 | 22.81 | 22.55 | 22.71 | 22.71 | -0.03 (-0.13%) | 1,269,220 |
| 16 May 2023 | CNY | 22.6 | 22.87 | 22.6 | 22.74 | 22.74 | +0.1 (+0.44%) | 1,532,222 |
| 15 May 2023 | CNY | 22.6 | 22.67 | 22.36 | 22.64 | 22.64 | +0.02 (+0.09%) | 1,344,500 |
| 12 May 2023 | CNY | 22.8 | 22.89 | 22.55 | 22.62 | 22.62 | -0.18 (-0.79%) | 1,365,910 |
| 11 May 2023 | CNY | 22.81 | 22.9 | 22.64 | 22.8 | 22.8 | +0.1 (+0.44%) | 1,145,102 |
| 10 May 2023 | CNY | 22.68 | 22.81 | 22.6 | 22.7 | 22.7 | +0.03 (+0.13%) | 1,088,800 |
| 9 May 2023 | CNY | 22.9 | 22.99 | 22.65 | 22.67 | 22.67 | -0.24 (-1.05%) | 1,755,720 |
