| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 19.02 | 19.38 | 18.22 | 19.08 | 19.08 | +0.2 (+1.06%) | 20,813,611 |
| 30 Jun 2023 | CNY | 18.97 | 19.13 | 18.32 | 18.88 | 18.88 | -0.16 (-0.84%) | 17,634,309 |
| 29 Jun 2023 | CNY | 19.35 | 19.49 | 18.72 | 19.04 | 19.04 | -0.39 (-2.01%) | 16,739,284 |
| 28 Jun 2023 | CNY | 20.12 | 20.45 | 18.55 | 19.43 | 19.43 | -0.61 (-3.04%) | 22,311,988 |
| 27 Jun 2023 | CNY | 20.26 | 20.41 | 19.81 | 20.04 | 20.04 | -0.08 (-0.40%) | 16,405,741 |
| 26 Jun 2023 | CNY | 21.03 | 21.56 | 19.99 | 20.12 | 20.12 | -1.53 (-7.07%) | 26,907,462 |
| 21 Jun 2023 | CNY | 22.58 | 22.64 | 21.6 | 21.65 | 21.65 | -0.77 (-3.43%) | 24,051,643 |
| 20 Jun 2023 | CNY | 23.01 | 23.49 | 22.16 | 22.42 | 22.42 | -1.2 (-5.08%) | 40,041,650 |
| 19 Jun 2023 | CNY | 23.66 | 24.49 | 23.21 | 23.62 | 23.62 | +0.74 (+3.23%) | 44,371,726 |
| 16 Jun 2023 | CNY | 22.6 | 23.47 | 21.9 | 22.88 | 22.88 | +0.02 (+0.09%) | 33,370,495 |
| 15 Jun 2023 | CNY | 22.99 | 23.98 | 22.22 | 22.86 | 22.86 | +0.23 (+1.02%) | 40,103,430 |
| 14 Jun 2023 | CNY | 23.36 | 23.8 | 21.66 | 22.63 | 22.63 | -0.57 (-2.46%) | 38,651,618 |
| 13 Jun 2023 | CNY | 23.05 | 23.67 | 22.58 | 23.2 | 23.2 | +0.16 (+0.69%) | 32,081,869 |
| 12 Jun 2023 | CNY | 23.4 | 25.03 | 22.97 | 23.04 | 23.04 | -0.52 (-2.21%) | 48,942,359 |
| 9 Jun 2023 | CNY | 22.08 | 24.23 | 21.8 | 23.56 | 23.56 | +2.01 (+9.33%) | 66,978,645 |
| 8 Jun 2023 | CNY | 20.2 | 22.4 | 20.08 | 21.55 | 21.55 | +1.25 (+6.16%) | 45,077,110 |
| 7 Jun 2023 | CNY | 20.04 | 20.93 | 20.04 | 20.3 | 20.3 | +0.26 (+1.30%) | 17,902,829 |
| 6 Jun 2023 | CNY | 21.33 | 21.63 | 19.95 | 20.04 | 20.04 | -0.93 (-4.43%) | 27,050,487 |
| 5 Jun 2023 | CNY | 20.67 | 21.36 | 20.61 | 20.97 | 20.97 | -0.01 (-0.05%) | 18,431,525 |
| 2 Jun 2023 | CNY | 21.12 | 21.2 | 20.4 | 20.98 | 20.98 | -0.18 (-0.85%) | 23,587,009 |
| 1 Jun 2023 | CNY | 19.8 | 21.7 | 19.75 | 21.16 | 21.16 | +0.98 (+4.86%) | 33,365,708 |
| 31 May 2023 | CNY | 20.13 | 20.58 | 19.69 | 20.18 | 20.18 | +0.43 (+2.18%) | 30,869,864 |
| 30 May 2023 | CNY | 19.16 | 19.99 | 18.88 | 19.75 | 19.75 | +0.23 (+1.18%) | 35,766,846 |
| 29 May 2023 | CNY | 17.38 | 19.78 | 17.38 | 19.52 | 19.52 | +2.16 (+12.44%) | 39,148,209 |
| 26 May 2023 | CNY | 16.92 | 17.49 | 16.9 | 17.36 | 17.36 | +0.35 (+2.06%) | 13,920,908 |
| 25 May 2023 | CNY | 17.01 | 17.53 | 16.6 | 17.01 | 17.01 | +0.02 (+0.12%) | 10,772,069 |
| 24 May 2023 | CNY | 16.88 | 17.23 | 16.71 | 16.99 | 16.99 | +0.03 (+0.18%) | 11,884,395 |
| 23 May 2023 | CNY | 17.73 | 17.77 | 16.94 | 16.96 | 16.96 | -0.7 (-3.96%) | 11,454,226 |
| 22 May 2023 | CNY | 18.22 | 18.38 | 17.47 | 17.66 | 17.66 | -0.76 (-4.13%) | 14,539,940 |
| 19 May 2023 | CNY | 18.53 | 18.73 | 18.21 | 18.42 | 18.42 | -0.13 (-0.70%) | 14,498,190 |
