| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 18.8 | 19.78 | 18.8 | 19.56 | 19.56 | +0.69 (+3.66%) | 9,709,882 |
| 3 Jul 2023 | CNY | 19.02 | 19.47 | 18.78 | 18.87 | 18.87 | -0.25 (-1.31%) | 6,759,915 |
| 30 Jun 2023 | CNY | 18.94 | 19.28 | 18.81 | 19.12 | 19.12 | +0.24 (+1.27%) | 5,684,315 |
| 29 Jun 2023 | CNY | 18.78 | 19.08 | 18.66 | 18.88 | 18.88 | +0.05 (+0.27%) | 5,165,197 |
| 28 Jun 2023 | CNY | 18.24 | 19.19 | 18.07 | 18.83 | 18.83 | +0.6 (+3.29%) | 10,155,879 |
| 27 Jun 2023 | CNY | 18.08 | 18.58 | 18.02 | 18.23 | 18.23 | +0.28 (+1.56%) | 5,402,524 |
| 26 Jun 2023 | CNY | 18.32 | 18.72 | 17.83 | 17.95 | 17.95 | -0.48 (-2.60%) | 8,206,214 |
| 21 Jun 2023 | CNY | 18.62 | 19.1 | 18.36 | 18.43 | 18.43 | -0.3 (-1.60%) | 10,282,120 |
| 20 Jun 2023 | CNY | 19 | 19.31 | 18.2 | 18.73 | 18.73 | +1.32 (+7.58%) | 17,863,905 |
| 19 Jun 2023 | CNY | 17.83 | 17.83 | 17.39 | 17.41 | 17.41 | -0.17 (-0.97%) | 3,052,907 |
| 16 Jun 2023 | CNY | 17.53 | 17.97 | 17.53 | 17.58 | 17.58 | -0.02 (-0.11%) | 3,179,189 |
| 15 Jun 2023 | CNY | 17.07 | 17.98 | 17.07 | 17.6 | 17.6 | +0.41 (+2.39%) | 5,328,809 |
| 14 Jun 2023 | CNY | 17.24 | 17.32 | 16.85 | 17.19 | 17.19 | +0.09 (+0.53%) | 4,826,178 |
| 13 Jun 2023 | CNY | 17.38 | 17.46 | 17.08 | 17.1 | 17.1 | -0.37 (-2.12%) | 2,677,745 |
| 12 Jun 2023 | CNY | 16.62 | 17.55 | 16.62 | 17.47 | 17.47 | +0.69 (+4.11%) | 6,569,972 |
| 9 Jun 2023 | CNY | 16.4 | 16.8 | 16.4 | 16.78 | 16.78 | +0.29 (+1.76%) | 3,692,802 |
| 8 Jun 2023 | CNY | 16.53 | 16.86 | 16.45 | 16.49 | 16.49 | -0.05 (-0.30%) | 2,854,858 |
| 7 Jun 2023 | CNY | 16.45 | 16.7 | 16.39 | 16.54 | 16.54 | +0.13 (+0.79%) | 3,100,515 |
| 6 Jun 2023 | CNY | 16.75 | 16.81 | 16.37 | 16.41 | 16.41 | -0.32 (-1.91%) | 4,829,751 |
| 5 Jun 2023 | CNY | 16.97 | 17.15 | 16.71 | 16.73 | 16.73 | -0.24 (-1.41%) | 4,458,870 |
| 2 Jun 2023 | CNY | 16.64 | 17.05 | 16.64 | 16.97 | 16.97 | +0.27 (+1.62%) | 4,289,956 |
| 1 Jun 2023 | CNY | 16.73 | 16.93 | 16.51 | 16.7 | 16.7 | +0.07 (+0.42%) | 2,746,578 |
| 31 May 2023 | CNY | 17 | 17.04 | 16.54 | 16.63 | 16.63 | -0.45 (-2.63%) | 3,883,326 |
| 30 May 2023 | CNY | 16.82 | 17.32 | 16.76 | 17.08 | 17.08 | +0.28 (+1.67%) | 3,969,880 |
| 29 May 2023 | CNY | 17.26 | 17.37 | 16.78 | 16.8 | 16.8 | -0.39 (-2.27%) | 4,491,948 |
| 26 May 2023 | CNY | 17.7 | 17.79 | 17.03 | 17.19 | 17.19 | -0.67 (-3.75%) | 5,621,528 |
| 25 May 2023 | CNY | 17.72 | 18.16 | 17.57 | 17.86 | 17.86 | +0.08 (+0.45%) | 5,433,602 |
| 24 May 2023 | CNY | 17.63 | 17.92 | 17.4 | 17.78 | 17.78 | +0.16 (+0.91%) | 3,547,534 |
| 23 May 2023 | CNY | 17.73 | 17.93 | 17.53 | 17.62 | 17.62 | -0.1 (-0.56%) | 2,400,185 |
| 22 May 2023 | CNY | 17.65 | 17.95 | 17.64 | 17.72 | 17.72 | +0.09 (+0.51%) | 2,681,897 |
