| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 22.09 | 22.49 | 21.95 | 22.15 | 22.15 | -0.06 (-0.27%) | 863,680 |
| 5 Jul 2023 | CNY | 22.62 | 22.87 | 22.18 | 22.21 | 22.21 | -0.43 (-1.90%) | 789,536 |
| 4 Jul 2023 | CNY | 22.11 | 22.73 | 22.01 | 22.64 | 22.64 | +0.54 (+2.44%) | 1,438,354 |
| 3 Jul 2023 | CNY | 22.54 | 22.68 | 22.03 | 22.1 | 22.1 | -0.3 (-1.34%) | 1,558,889 |
| 30 Jun 2023 | CNY | 22 | 22.54 | 21.99 | 22.4 | 22.4 | +0.37 (+1.68%) | 1,074,698 |
| 29 Jun 2023 | CNY | 21.28 | 22.33 | 21.28 | 22.03 | 22.03 | +0.75 (+3.52%) | 1,628,480 |
| 28 Jun 2023 | CNY | 21.11 | 21.44 | 20.56 | 21.28 | 21.28 | +0.15 (+0.71%) | 1,011,549 |
| 27 Jun 2023 | CNY | 20.88 | 21.35 | 20.61 | 21.13 | 21.13 | +0.18 (+0.86%) | 921,701 |
| 26 Jun 2023 | CNY | 21.35 | 21.88 | 20.83 | 20.95 | 20.95 | -0.53 (-2.47%) | 1,226,188 |
| 21 Jun 2023 | CNY | 21.48 | 21.88 | 21.36 | 21.48 | 21.48 | -0.07 (-0.32%) | 1,334,051 |
| 20 Jun 2023 | CNY | 21.06 | 21.8 | 20.82 | 21.55 | 21.55 | +0.51 (+2.42%) | 1,457,144 |
| 19 Jun 2023 | CNY | 21.21 | 21.69 | 20.9 | 21.04 | 21.04 | -0.03 (-0.14%) | 2,216,530 |
| 16 Jun 2023 | CNY | 20.74 | 21.21 | 20.45 | 21.07 | 21.07 | +0.44 (+2.13%) | 1,760,223 |
| 15 Jun 2023 | CNY | 20.6 | 20.88 | 20.35 | 20.63 | 20.63 | +0.13 (+0.63%) | 1,500,159 |
| 14 Jun 2023 | CNY | 20.58 | 20.61 | 20.25 | 20.5 | 20.5 | -0.14 (-0.68%) | 871,288 |
| 13 Jun 2023 | CNY | 21.04 | 21.04 | 20.5 | 20.64 | 20.64 | -0.12 (-0.58%) | 783,086 |
| 12 Jun 2023 | CNY | 20.78 | 20.95 | 20.22 | 20.76 | 20.76 | +0.15 (+0.73%) | 761,501 |
| 9 Jun 2023 | CNY | 20.7 | 20.89 | 20.33 | 20.61 | 20.61 | -0.17 (-0.82%) | 709,081 |
| 8 Jun 2023 | CNY | 20.89 | 21.15 | 20.6 | 20.78 | 20.78 | -0.21 (-1.00%) | 669,562 |
| 7 Jun 2023 | CNY | 21.12 | 21.23 | 20.88 | 20.99 | 20.99 | -0.07 (-0.33%) | 637,793 |
| 6 Jun 2023 | CNY | 21.92 | 21.92 | 20.99 | 21.06 | 21.06 | -0.7 (-3.22%) | 1,166,648 |
| 5 Jun 2023 | CNY | 21.78 | 22 | 21.72 | 21.76 | 21.76 | -0.02 (-0.09%) | 489,340 |
| 2 Jun 2023 | CNY | 22.1 | 22.1 | 21.61 | 21.78 | 21.78 | -0.02 (-0.09%) | 742,726 |
| 1 Jun 2023 | CNY | 21.74 | 22.11 | 21.6 | 21.8 | 21.8 | +0.16 (+0.74%) | 795,689 |
| 31 May 2023 | CNY | 21.74 | 21.89 | 21.42 | 21.64 | 21.64 | -0.07 (-0.32%) | 624,356 |
| 30 May 2023 | CNY | 22.06 | 22.16 | 21.4 | 21.71 | 21.71 | -0.12 (-0.55%) | 766,501 |
| 29 May 2023 | CNY | 22.31 | 22.69 | 21.7 | 21.83 | 21.83 | -0.48 (-2.15%) | 1,029,424 |
| 26 May 2023 | CNY | 22.3 | 22.31 | 21.64 | 22.31 | 22.31 | -0.219 (-0.97%) | 888,620 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 22.7143 | 22.85 | 22.1 | 22.5286 | 22.5286 | +0.007 (+0.03%) | 1,227,454 |
| 24 May 2023 | CNY | 22.5929 | 22.75 | 22.1857 | 22.5214 | 22.5214 | +0.057 (+0.25%) | 1,209,489 |
