| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 21.32 | 21.65 | 21.31 | 21.53 | 21.53 | +0.05 (+0.23%) | 213,402 |
| 6 Jul 2023 | CNY | 21.63 | 21.9 | 21.22 | 21.48 | 21.48 | -0.26 (-1.20%) | 447,270 |
| 5 Jul 2023 | CNY | 22.01 | 22.6 | 21.71 | 21.74 | 21.74 | -0.41 (-1.85%) | 840,512 |
| 4 Jul 2023 | CNY | 21.94 | 22.15 | 21.59 | 22.15 | 22.15 | +0.21 (+0.96%) | 682,421 |
| 3 Jul 2023 | CNY | 21.35 | 21.96 | 21.26 | 21.94 | 21.94 | +0.59 (+2.76%) | 503,390 |
| 30 Jun 2023 | CNY | 21.39 | 21.64 | 21.32 | 21.35 | 21.35 | -0.04 (-0.19%) | 191,757 |
| 29 Jun 2023 | CNY | 21.18 | 21.59 | 21.12 | 21.39 | 21.39 | +0.23 (+1.09%) | 249,831 |
| 28 Jun 2023 | CNY | 21 | 21.25 | 20.63 | 21.16 | 21.16 | +0.09 (+0.43%) | 277,813 |
| 27 Jun 2023 | CNY | 20.94 | 21.16 | 20.92 | 21.07 | 21.07 | +0.06 (+0.29%) | 232,527 |
| 26 Jun 2023 | CNY | 21.36 | 21.37 | 20.94 | 21.01 | 21.01 | -0.37 (-1.73%) | 387,112 |
| 21 Jun 2023 | CNY | 21.71 | 22.1 | 21.37 | 21.38 | 21.38 | -0.33 (-1.52%) | 264,587 |
| 20 Jun 2023 | CNY | 21.86 | 22.1 | 21.68 | 21.71 | 21.71 | -0.12 (-0.55%) | 251,228 |
| 19 Jun 2023 | CNY | 22.12 | 22.23 | 21.81 | 21.83 | 21.83 | -0.25 (-1.13%) | 412,896 |
| 16 Jun 2023 | CNY | 23.21 | 23.21 | 21.85 | 22.08 | 22.08 | +0.38 (+1.75%) | 489,148 |
| 15 Jun 2023 | CNY | 21.75 | 21.83 | 21.51 | 21.7 | 21.7 | -0.04 (-0.18%) | 333,627 |
| 14 Jun 2023 | CNY | 21.7 | 21.75 | 21.5 | 21.74 | 21.74 | +0.02 (+0.09%) | 217,713 |
| 13 Jun 2023 | CNY | 21.54 | 21.74 | 21.42 | 21.72 | 21.72 | +0.2 (+0.93%) | 308,349 |
| 12 Jun 2023 | CNY | 21.4 | 21.69 | 21.18 | 21.52 | 21.52 | +0.12 (+0.56%) | 253,191 |
| 9 Jun 2023 | CNY | 21.34 | 21.44 | 21.23 | 21.4 | 21.4 | +0.06 (+0.28%) | 267,572 |
| 8 Jun 2023 | CNY | 21.59 | 21.61 | 21.2 | 21.34 | 21.34 | -0.2 (-0.93%) | 442,442 |
| 7 Jun 2023 | CNY | 21.64 | 21.73 | 21.46 | 21.54 | 21.54 | -0.09 (-0.42%) | 281,564 |
| 6 Jun 2023 | CNY | 22.13 | 22.23 | 21.53 | 21.63 | 21.63 | -0.62 (-2.79%) | 449,523 |
| 5 Jun 2023 | CNY | 22.81 | 22.82 | 22.2 | 22.25 | 22.25 | -0.6 (-2.63%) | 707,320 |
| 2 Jun 2023 | CNY | 23.33 | 23.36 | 22.75 | 22.85 | 22.85 | +0.01 (+0.04%) | 231,924 |
| 1 Jun 2023 | CNY | 22.76 | 23.07 | 22.4 | 22.84 | 22.84 | +0.11 (+0.48%) | 333,348 |
| 31 May 2023 | CNY | 23.16 | 23.27 | 22.71 | 22.73 | 22.73 | -0.2 (-0.87%) | 282,515 |
| 30 May 2023 | CNY | 23.13 | 23.43 | 22.75 | 22.93 | 22.93 | -0.25 (-1.08%) | 338,393 |
| 29 May 2023 | CNY | 23.9 | 23.9 | 23.1 | 23.18 | 23.18 | -1.22 (-5%) | 452,081 |
| 26 May 2023 | CNY | 23.98 | 24.74 | 23.52 | 24.4 | 24.4 | +0.74 (+3.13%) | 783,443 |
| 25 May 2023 | CNY | 23.92 | 24.13 | 23.41 | 23.66 | 23.66 | -0.34 (-1.42%) | 606,608 |
