| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 20.95 | 21.26 | 20.82 | 20.9 | 20.9 | -0.01 (-0.05%) | 8,255,147 |
| 29 Jun 2023 | CNY | 20.7 | 21.08 | 20.68 | 20.91 | 20.91 | +0.05 (+0.24%) | 8,775,070 |
| 28 Jun 2023 | CNY | 20.94 | 21.08 | 20.49 | 20.86 | 20.86 | -0.04 (-0.19%) | 10,733,946 |
| 27 Jun 2023 | CNY | 20.72 | 21.09 | 20.6 | 20.9 | 20.9 | +0.3 (+1.46%) | 8,776,234 |
| 26 Jun 2023 | CNY | 20.34 | 20.98 | 20.33 | 20.6 | 20.6 | -0.05 (-0.24%) | 13,926,692 |
| 21 Jun 2023 | CNY | 21.34 | 21.39 | 20.63 | 20.65 | 20.65 | -0.64 (-3.01%) | 13,478,761 |
| 20 Jun 2023 | CNY | 21.58 | 21.82 | 21.19 | 21.29 | 21.29 | -0.41 (-1.89%) | 15,192,496 |
| 19 Jun 2023 | CNY | 21.85 | 21.98 | 21.57 | 21.7 | 21.7 | -0.06 (-0.28%) | 12,232,595 |
| 16 Jun 2023 | CNY | 21.58 | 21.93 | 21.46 | 21.76 | 21.76 | +0.26 (+1.21%) | 11,490,860 |
| 15 Jun 2023 | CNY | 21.8 | 22.04 | 21.23 | 21.5 | 21.5 | -0.37 (-1.69%) | 16,388,974 |
| 14 Jun 2023 | CNY | 21.85 | 22.09 | 21.66 | 21.87 | 21.87 | +0.09 (+0.41%) | 11,949,935 |
| 13 Jun 2023 | CNY | 21.67 | 22.07 | 21.63 | 21.78 | 21.78 | +0.11 (+0.51%) | 14,231,676 |
| 12 Jun 2023 | CNY | 21.2 | 21.86 | 21.18 | 21.67 | 21.67 | +0.44 (+2.07%) | 19,002,180 |
| 9 Jun 2023 | CNY | 20.3 | 21.47 | 20.3 | 21.23 | 21.23 | +0.93 (+4.58%) | 37,200,432 |
| 8 Jun 2023 | CNY | 20.6 | 20.61 | 19.8 | 20.3 | 20.3 | -1.6 (-7.31%) | 38,282,315 |
| 7 Jun 2023 | CNY | 21.54 | 22.03 | 21.52 | 21.9 | 21.9 | +0.39 (+1.81%) | 16,201,314 |
| 6 Jun 2023 | CNY | 21.77 | 21.88 | 21.42 | 21.51 | 21.51 | -0.2 (-0.92%) | 16,480,956 |
| 5 Jun 2023 | CNY | 22 | 22.3 | 21.63 | 21.71 | 21.71 | -0.09 (-0.41%) | 16,061,908 |
| 2 Jun 2023 | CNY | 22.16 | 22.3 | 21.48 | 21.8 | 21.8 | -0.21 (-0.95%) | 17,978,110 |
| 1 Jun 2023 | CNY | 22.02 | 22.31 | 21.82 | 22.01 | 22.01 | -0.39 (-1.74%) | 18,209,334 |
| 31 May 2023 | CNY | 21.55 | 22.4 | 21.45 | 22.4 | 22.4 | +0.88 (+4.09%) | 33,894,567 |
| 30 May 2023 | CNY | 21.38 | 21.53 | 21.12 | 21.52 | 21.52 | +0.16 (+0.75%) | 17,611,904 |
| 29 May 2023 | CNY | 21.3 | 21.55 | 21.11 | 21.36 | 21.36 | +0.17 (+0.80%) | 21,872,630 |
| 26 May 2023 | CNY | 21.1 | 21.24 | 20.92 | 21.19 | 21.19 | +0.18 (+0.86%) | 13,992,072 |
| 25 May 2023 | CNY | 20.83 | 21.08 | 20.59 | 21.01 | 21.01 | +0.18 (+0.86%) | 15,310,195 |
| 24 May 2023 | CNY | 20.36 | 21.16 | 20.32 | 20.83 | 20.83 | +0.29 (+1.41%) | 18,450,856 |
| 23 May 2023 | CNY | 20.94 | 20.94 | 20.4 | 20.54 | 20.54 | -0.35 (-1.68%) | 13,653,382 |
| 22 May 2023 | CNY | 21.05 | 21.37 | 20.73 | 20.89 | 20.89 | -0.23 (-1.09%) | 15,050,132 |
| 19 May 2023 | CNY | 20.56 | 21.25 | 20.33 | 21.12 | 21.12 | +0.59 (+2.87%) | 28,817,002 |
| 18 May 2023 | CNY | 20.22 | 20.6 | 20.05 | 20.53 | 20.53 | +0.32 (+1.58%) | 19,368,456 |
