| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 17.91 | 18.33 | 17.8 | 18.2 | 18.2 | +0.29 (+1.62%) | 831,210 |
| 3 Jul 2023 | CNY | 18.27 | 18.35 | 17.82 | 17.91 | 17.91 | -0.36 (-1.97%) | 970,879 |
| 30 Jun 2023 | CNY | 17.62 | 18.39 | 17.58 | 18.27 | 18.27 | +0.66 (+3.75%) | 1,245,728 |
| 29 Jun 2023 | CNY | 17.11 | 17.71 | 16.91 | 17.61 | 17.61 | +0.53 (+3.10%) | 1,347,373 |
| 28 Jun 2023 | CNY | 16.91 | 17.15 | 16.74 | 17.08 | 17.08 | +0.05 (+0.29%) | 997,051 |
| 27 Jun 2023 | CNY | 16.53 | 17.11 | 16.47 | 17.03 | 17.03 | +0.45 (+2.71%) | 1,208,257 |
| 26 Jun 2023 | CNY | 16.77 | 17.04 | 16.53 | 16.58 | 16.58 | -0.22 (-1.31%) | 1,145,195 |
| 21 Jun 2023 | CNY | 17.47 | 17.51 | 16.8 | 16.8 | 16.8 | -0.69 (-3.95%) | 1,449,860 |
| 20 Jun 2023 | CNY | 17.51 | 17.94 | 17.46 | 17.49 | 17.49 | -0.15 (-0.85%) | 901,391 |
| 19 Jun 2023 | CNY | 17.5 | 17.72 | 17.43 | 17.64 | 17.64 | +0.06 (+0.34%) | 464,973 |
| 16 Jun 2023 | CNY | 17.66 | 17.84 | 17.47 | 17.58 | 17.58 | +0.04 (+0.23%) | 755,978 |
| 15 Jun 2023 | CNY | 17.52 | 17.77 | 17.29 | 17.54 | 17.54 | -0.05 (-0.28%) | 1,347,387 |
| 14 Jun 2023 | CNY | 17.93 | 17.95 | 17.44 | 17.59 | 17.59 | -0.35 (-1.95%) | 1,049,918 |
| 13 Jun 2023 | CNY | 18 | 18.04 | 17.76 | 17.94 | 17.94 | -0.11 (-0.61%) | 530,354 |
| 12 Jun 2023 | CNY | 17.65 | 18.25 | 17.39 | 18.05 | 18.05 | +0.3 (+1.69%) | 1,522,148 |
| 9 Jun 2023 | CNY | 17.73 | 17.87 | 17.47 | 17.75 | 17.75 | +0.25 (+1.43%) | 724,842 |
| 8 Jun 2023 | CNY | 17.9 | 17.94 | 17.48 | 17.5 | 17.5 | -0.21 (-1.19%) | 902,329 |
| 7 Jun 2023 | CNY | 18.07 | 18.17 | 17.63 | 17.71 | 17.71 | -0.3 (-1.67%) | 917,015 |
| 6 Jun 2023 | CNY | 18.62 | 18.63 | 17.96 | 18.01 | 18.01 | -0.73 (-3.90%) | 987,976 |
| 5 Jun 2023 | CNY | 19.1 | 19.11 | 18.56 | 18.74 | 18.74 | -0.31 (-1.63%) | 1,116,292 |
| 2 Jun 2023 | CNY | 19.34 | 19.34 | 19.01 | 19.05 | 19.05 | -0.05 (-0.26%) | 714,090 |
| 1 Jun 2023 | CNY | 18.83 | 19.43 | 18.68 | 19.1 | 19.1 | +0.27 (+1.43%) | 934,414 |
| 31 May 2023 | CNY | 19.23 | 19.48 | 18.75 | 18.83 | 18.83 | -0.41 (-2.13%) | 887,967 |
| 30 May 2023 | CNY | 19.44 | 19.6 | 18.95 | 19.24 | 19.24 | -0.2 (-1.03%) | 681,519 |
| 29 May 2023 | CNY | 19.75 | 19.96 | 19.3 | 19.44 | 19.44 | -0.25 (-1.27%) | 901,582 |
| 26 May 2023 | CNY | 20.05 | 20.18 | 19.51 | 19.69 | 19.69 | -0.11 (-0.56%) | 479,202 |
| 25 May 2023 | CNY | 19.93 | 20.19 | 19.58 | 19.8 | 19.8 | -0.13 (-0.65%) | 551,166 |
| 24 May 2023 | CNY | 20.12 | 20.16 | 19.7 | 19.93 | 19.93 | -0.19 (-0.94%) | 698,894 |
| 23 May 2023 | CNY | 20.16 | 20.48 | 20.09 | 20.12 | 20.12 | -0.04 (-0.20%) | 859,954 |
| 22 May 2023 | CNY | 19.75 | 20.3 | 19.75 | 20.16 | 20.16 | +0.34 (+1.72%) | 729,587 |
