| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 18.7 | 18.84 | 18.61 | 18.82 | 18.82 | +0.23 (+1.24%) | 632,329 |
| 10 Jul 2023 | CNY | 18.8 | 18.81 | 18.55 | 18.59 | 18.59 | -0.05 (-0.27%) | 471,022 |
| 7 Jul 2023 | CNY | 18.7 | 18.89 | 18.52 | 18.64 | 18.64 | -0.09 (-0.48%) | 646,079 |
| 6 Jul 2023 | CNY | 18.82 | 18.86 | 18.7 | 18.73 | 18.73 | -0.2 (-1.06%) | 358,618 |
| 5 Jul 2023 | CNY | 18.9 | 19.1 | 18.8 | 18.93 | 18.93 | -0.01 (-0.05%) | 516,177 |
| 4 Jul 2023 | CNY | 18.65 | 19.05 | 18.61 | 18.94 | 18.94 | +0.16 (+0.85%) | 732,409 |
| 3 Jul 2023 | CNY | 18.55 | 18.93 | 18.55 | 18.78 | 18.78 | +0.13 (+0.70%) | 806,293 |
| 30 Jun 2023 | CNY | 18.33 | 19 | 18.32 | 18.65 | 18.65 | +0.29 (+1.58%) | 1,239,079 |
| 29 Jun 2023 | CNY | 18.33 | 18.61 | 18.31 | 18.36 | 18.36 | +0.01 (+0.05%) | 611,326 |
| 28 Jun 2023 | CNY | 18.76 | 18.78 | 18.14 | 18.35 | 18.35 | -0.23 (-1.24%) | 712,433 |
| 27 Jun 2023 | CNY | 18.35 | 18.79 | 18.28 | 18.58 | 18.58 | +0.15 (+0.81%) | 618,000 |
| 26 Jun 2023 | CNY | 18.85 | 18.9 | 18.3 | 18.43 | 18.43 | -0.39 (-2.07%) | 806,320 |
| 21 Jun 2023 | CNY | 19.27 | 19.27 | 18.82 | 18.82 | 18.82 | -0.31 (-1.62%) | 759,476 |
| 20 Jun 2023 | CNY | 19.33 | 19.35 | 19.12 | 19.13 | 19.13 | -0.22 (-1.14%) | 784,184 |
| 19 Jun 2023 | CNY | 19.29 | 19.47 | 19.23 | 19.35 | 19.35 | -0.19 (-0.97%) | 911,256 |
| 16 Jun 2023 | CNY | 19.48 | 19.63 | 19.41 | 19.54 | 19.54 | +0.05 (+0.26%) | 838,016 |
| 15 Jun 2023 | CNY | 19.4 | 19.69 | 19.28 | 19.49 | 19.49 | -0.01 (-0.05%) | 753,255 |
| 14 Jun 2023 | CNY | 19.7 | 19.93 | 19.35 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,278,024 |
| 13 Jun 2023 | CNY | 19.38 | 19.75 | 19.27 | 19.7 | 19.7 | +0.17 (+0.87%) | 843,529 |
| 12 Jun 2023 | CNY | 19.46 | 19.62 | 19.21 | 19.53 | 19.53 | +0.11 (+0.57%) | 758,892 |
| 9 Jun 2023 | CNY | 19.31 | 19.63 | 19.11 | 19.42 | 19.42 | +0.07 (+0.36%) | 729,571 |
| 8 Jun 2023 | CNY | 19.81 | 19.81 | 19.27 | 19.35 | 19.35 | -0.31 (-1.58%) | 739,142 |
| 7 Jun 2023 | CNY | 19.62 | 19.79 | 19.54 | 19.66 | 19.66 | +0.01 (+0.05%) | 579,829 |
| 6 Jun 2023 | CNY | 20.23 | 20.23 | 19.64 | 19.65 | 19.65 | -0.48 (-2.38%) | 812,521 |
| 5 Jun 2023 | CNY | 20.01 | 20.2 | 19.86 | 20.13 | 20.13 | +0.02 (+0.10%) | 760,557 |
| 2 Jun 2023 | CNY | 20.17 | 20.17 | 19.96 | 20.11 | 20.11 | +0.04 (+0.20%) | 673,556 |
| 1 Jun 2023 | CNY | 20.38 | 20.41 | 19.96 | 20.07 | 20.07 | -0.11 (-0.55%) | 959,861 |
| 31 May 2023 | CNY | 20.11 | 20.52 | 20 | 20.18 | 20.18 | +0.02 (+0.10%) | 893,847 |
| 30 May 2023 | CNY | 20.33 | 20.6 | 19.93 | 20.16 | 20.16 | -0.27 (-1.32%) | 811,295 |
| 29 May 2023 | CNY | 20.51 | 20.93 | 20.33 | 20.43 | 20.43 | -0.14 (-0.68%) | 895,487 |
