| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 19.47 | 19.62 | 18.9 | 19.22 | 19.22 | -0.17 (-0.88%) | 3,687,870 |
| 13 Jul 2023 | CNY | 19.25 | 19.53 | 19.03 | 19.39 | 19.39 | +0.17 (+0.88%) | 2,946,710 |
| 12 Jul 2023 | CNY | 19.86 | 20.19 | 19.08 | 19.22 | 19.22 | -0.72 (-3.61%) | 3,633,760 |
| 11 Jul 2023 | CNY | 19.67 | 20.12 | 19.26 | 19.94 | 19.94 | +0.44 (+2.26%) | 3,343,260 |
| 10 Jul 2023 | CNY | 20.27 | 20.58 | 19.4 | 19.5 | 19.5 | -0.81 (-3.99%) | 4,563,780 |
| 7 Jul 2023 | CNY | 20.38 | 21.27 | 20.31 | 20.31 | 20.31 | -0.28 (-1.36%) | 5,006,370 |
| 6 Jul 2023 | CNY | 20.85 | 21.3 | 20.11 | 20.59 | 20.59 | +0.05 (+0.24%) | 4,317,380 |
| 5 Jul 2023 | CNY | 21 | 21.68 | 20.48 | 20.54 | 20.54 | -0.4 (-1.91%) | 5,145,640 |
| 4 Jul 2023 | CNY | 20.8 | 21.54 | 20.63 | 20.94 | 20.94 | +0.37 (+1.80%) | 7,316,210 |
| 3 Jul 2023 | CNY | 21.91 | 22.09 | 20.51 | 20.57 | 20.57 | -1.44 (-6.54%) | 7,566,150 |
| 30 Jun 2023 | CNY | 21.67 | 22.19 | 21.42 | 22.01 | 22.01 | +0.18 (+0.82%) | 7,630,090 |
| 29 Jun 2023 | CNY | 21.45 | 22.65 | 21 | 21.83 | 21.83 | +0.52 (+2.44%) | 9,942,100 |
| 28 Jun 2023 | CNY | 20.92 | 21.64 | 20.21 | 21.31 | 21.31 | +0.7 (+3.40%) | 10,379,090 |
| 27 Jun 2023 | CNY | 20.31 | 21.06 | 19.69 | 20.61 | 20.61 | +0.44 (+2.18%) | 6,683,140 |
| 26 Jun 2023 | CNY | 20.48 | 21.79 | 20.08 | 20.17 | 20.17 | -0.93 (-4.41%) | 8,540,290 |
| 21 Jun 2023 | CNY | 21.18 | 21.86 | 20.7 | 21.1 | 21.1 | -0.15 (-0.71%) | 9,822,750 |
| 20 Jun 2023 | CNY | 19.88 | 21.94 | 19.88 | 21.25 | 21.25 | +1.07 (+5.30%) | 12,056,460 |
| 19 Jun 2023 | CNY | 19.75 | 20.58 | 19.75 | 20.18 | 20.18 | +0.46 (+2.33%) | 7,620,010 |
| 16 Jun 2023 | CNY | 18.82 | 20.07 | 18.63 | 19.72 | 19.72 | +1.02 (+5.45%) | 9,130,730 |
| 15 Jun 2023 | CNY | 17.59 | 19.25 | 17.47 | 18.7 | 18.7 | +1.02 (+5.77%) | 8,633,800 |
| 14 Jun 2023 | CNY | 17.8 | 17.95 | 17.18 | 17.68 | 17.68 | +0.08 (+0.45%) | 3,625,830 |
| 13 Jun 2023 | CNY | 17.65 | 17.99 | 17.57 | 17.6 | 17.6 | -0.27 (-1.51%) | 3,165,530 |
| 12 Jun 2023 | CNY | 17.22 | 18 | 17.18 | 17.87 | 17.87 | +0.59 (+3.41%) | 3,504,780 |
| 9 Jun 2023 | CNY | 17.53 | 17.69 | 17.1 | 17.28 | 17.28 | -0.25 (-1.43%) | 2,746,270 |
| 8 Jun 2023 | CNY | 18.24 | 18.24 | 17.4 | 17.53 | 17.53 | -0.54 (-2.99%) | 2,882,480 |
| 7 Jun 2023 | CNY | 18.11 | 18.25 | 17.67 | 18.07 | 18.07 | +0.2 (+1.12%) | 2,622,000 |
| 6 Jun 2023 | CNY | 18.83 | 18.83 | 17.8 | 17.87 | 17.87 | -0.98 (-5.20%) | 4,319,780 |
| 5 Jun 2023 | CNY | 18.93 | 19.22 | 18.72 | 18.85 | 18.85 | -0.05 (-0.26%) | 2,300,390 |
| 2 Jun 2023 | CNY | 19.65 | 19.89 | 18.8 | 18.9 | 18.9 | -0.6 (-3.08%) | 3,639,610 |
| 1 Jun 2023 | CNY | 19.39 | 19.76 | 19.1 | 19.5 | 19.5 | +0.23 (+1.19%) | 5,980,100 |
