| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 20.58 | 20.63 | 20.2 | 20.3 | 20.3 | -0.08 (-0.39%) | 521,793 |
| 5 Jul 2023 | CNY | 20.83 | 21.07 | 20.38 | 20.38 | 20.38 | -0.5 (-2.39%) | 756,469 |
| 4 Jul 2023 | CNY | 20.71 | 20.97 | 20.67 | 20.88 | 20.88 | +0.03 (+0.14%) | 623,436 |
| 3 Jul 2023 | CNY | 21.3 | 21.3 | 20.54 | 20.85 | 20.85 | -0.1 (-0.48%) | 1,019,684 |
| 30 Jun 2023 | CNY | 20.99 | 21.29 | 20.79 | 20.95 | 20.95 | -0.03 (-0.14%) | 802,650 |
| 29 Jun 2023 | CNY | 21.2 | 21.39 | 20.6 | 20.98 | 20.98 | -0.22 (-1.04%) | 1,404,944 |
| 28 Jun 2023 | CNY | 21.78 | 22.08 | 20.92 | 21.2 | 21.2 | -0.58 (-2.66%) | 1,472,913 |
| 27 Jun 2023 | CNY | 21.8 | 22 | 21.34 | 21.78 | 21.78 | +0.14 (+0.65%) | 1,071,329 |
| 26 Jun 2023 | CNY | 22.47 | 22.95 | 21.57 | 21.64 | 21.64 | -0.98 (-4.33%) | 1,275,859 |
| 21 Jun 2023 | CNY | 23.89 | 23.89 | 22.62 | 22.62 | 22.62 | -1.18 (-4.96%) | 1,547,758 |
| 20 Jun 2023 | CNY | 23.3 | 24.18 | 23 | 23.8 | 23.8 | +0.43 (+1.84%) | 1,886,525 |
| 19 Jun 2023 | CNY | 22.63 | 23.7 | 22.59 | 23.37 | 23.37 | +0.61 (+2.68%) | 1,496,715 |
| 16 Jun 2023 | CNY | 22.69 | 23.03 | 22.3 | 22.76 | 22.76 | +0.22 (+0.98%) | 798,549 |
| 15 Jun 2023 | CNY | 23.26 | 23.55 | 22.47 | 22.54 | 22.54 | -0.71 (-3.05%) | 1,134,725 |
| 14 Jun 2023 | CNY | 23.69 | 23.7 | 23.21 | 23.25 | 23.25 | -0.44 (-1.86%) | 881,973 |
| 13 Jun 2023 | CNY | 23.63 | 23.83 | 23.21 | 23.69 | 23.69 | +0.17 (+0.72%) | 1,044,008 |
| 12 Jun 2023 | CNY | 23.81 | 24.19 | 23.36 | 23.52 | 23.52 | -0.28 (-1.18%) | 1,244,334 |
| 9 Jun 2023 | CNY | 22.92 | 23.9 | 22.68 | 23.8 | 23.8 | +0.99 (+4.34%) | 2,294,711 |
| 8 Jun 2023 | CNY | 22.8 | 22.99 | 22.44 | 22.81 | 22.81 | -0.34 (-1.47%) | 1,016,621 |
| 7 Jun 2023 | CNY | 23.05 | 23.35 | 22.65 | 23.15 | 23.15 | +0.24 (+1.05%) | 1,491,952 |
| 6 Jun 2023 | CNY | 23.25 | 24.08 | 22.8 | 22.91 | 22.91 | -0.27 (-1.16%) | 1,960,385 |
| 5 Jun 2023 | CNY | 23.14 | 23.55 | 22.87 | 23.18 | 23.18 | +0.27 (+1.18%) | 1,252,466 |
| 2 Jun 2023 | CNY | 23 | 23.14 | 22.79 | 22.91 | 22.91 | -0.05 (-0.22%) | 772,613 |
| 1 Jun 2023 | CNY | 23.05 | 23.45 | 22.71 | 22.96 | 22.96 | -0.18 (-0.78%) | 1,250,827 |
| 31 May 2023 | CNY | 22.44 | 23.55 | 22.44 | 23.14 | 23.14 | +0.88 (+3.95%) | 2,142,406 |
| 30 May 2023 | CNY | 22.36 | 22.36 | 21.95 | 22.26 | 22.26 | -0.04 (-0.18%) | 774,467 |
| 29 May 2023 | CNY | 22.41 | 22.65 | 22.2 | 22.3 | 22.3 | -0.1 (-0.45%) | 770,643 |
| 26 May 2023 | CNY | 22 | 22.68 | 21.86 | 22.4 | 22.4 | +0.59 (+2.71%) | 1,157,345 |
| 25 May 2023 | CNY | 21.91 | 22.13 | 21.31 | 21.81 | 21.81 | -0.43 (-1.93%) | 1,222,820 |
| 24 May 2023 | CNY | 21.74 | 22.24 | 21.57 | 22.24 | 22.24 | +0.47 (+2.16%) | 1,151,568 |
