| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 17.4 | 17.6 | 17.18 | 17.32 | 17.32 | -0.11 (-0.63%) | 4,932,494 |
| 5 Jul 2023 | CNY | 17.62 | 18.11 | 17.38 | 17.43 | 17.43 | -0.14 (-0.80%) | 8,570,216 |
| 4 Jul 2023 | CNY | 17.55 | 17.73 | 17.34 | 17.57 | 17.57 | -0.02 (-0.11%) | 6,693,664 |
| 3 Jul 2023 | CNY | 18.74 | 18.76 | 17.52 | 17.59 | 17.59 | -0.85 (-4.61%) | 9,789,735 |
| 30 Jun 2023 | CNY | 18.31 | 18.57 | 18.06 | 18.44 | 18.44 | -0.08 (-0.43%) | 7,105,619 |
| 29 Jun 2023 | CNY | 17.45 | 18.77 | 17.25 | 18.52 | 18.52 | +1.22 (+7.05%) | 11,284,181 |
| 28 Jun 2023 | CNY | 17.58 | 17.7 | 16.75 | 17.3 | 17.3 | -0.22 (-1.26%) | 6,789,434 |
| 27 Jun 2023 | CNY | 17.52 | 18.07 | 17.46 | 17.52 | 17.52 | -0.15 (-0.85%) | 6,324,320 |
| 26 Jun 2023 | CNY | 18.4 | 18.69 | 17.54 | 17.67 | 17.67 | -0.83 (-4.49%) | 10,059,730 |
| 21 Jun 2023 | CNY | 19.5 | 19.54 | 18.5 | 18.5 | 18.5 | -0.78 (-4.05%) | 10,198,229 |
| 20 Jun 2023 | CNY | 18.72 | 19.78 | 18.5 | 19.28 | 19.28 | +0.52 (+2.77%) | 15,120,892 |
| 19 Jun 2023 | CNY | 18.36 | 19.47 | 18.29 | 18.76 | 18.76 | +0.51 (+2.79%) | 15,200,591 |
| 16 Jun 2023 | CNY | 17.96 | 18.54 | 17.76 | 18.25 | 18.25 | +0.29 (+1.61%) | 12,511,205 |
| 15 Jun 2023 | CNY | 16.53 | 18.15 | 16.38 | 17.96 | 17.96 | +1.43 (+8.65%) | 15,997,909 |
| 14 Jun 2023 | CNY | 16.54 | 16.67 | 16.28 | 16.53 | 16.53 | -0.01 (-0.06%) | 4,318,990 |
| 13 Jun 2023 | CNY | 16.61 | 16.66 | 16.29 | 16.54 | 16.54 | -0.01 (-0.06%) | 3,795,518 |
| 12 Jun 2023 | CNY | 16.72 | 16.8 | 16.45 | 16.55 | 16.55 | -0.09 (-0.54%) | 4,481,053 |
| 9 Jun 2023 | CNY | 16.52 | 16.81 | 16.39 | 16.64 | 16.64 | +0.09 (+0.54%) | 4,062,774 |
| 8 Jun 2023 | CNY | 17 | 17 | 16.4 | 16.55 | 16.55 | -0.4 (-2.36%) | 4,651,718 |
| 7 Jun 2023 | CNY | 16.71 | 17 | 16.57 | 16.95 | 16.95 | +0.26 (+1.56%) | 4,404,660 |
| 6 Jun 2023 | CNY | 17.34 | 17.39 | 16.66 | 16.69 | 16.69 | -0.61 (-3.53%) | 6,466,642 |
| 5 Jun 2023 | CNY | 17.37 | 17.49 | 17.05 | 17.3 | 17.3 | +0.09 (+0.52%) | 5,191,784 |
| 2 Jun 2023 | CNY | 17.81 | 17.84 | 17.19 | 17.21 | 17.21 | -0.52 (-2.93%) | 6,822,143 |
| 1 Jun 2023 | CNY | 17.66 | 18.1 | 17.61 | 17.73 | 17.73 | -0.01 (-0.06%) | 6,652,119 |
| 31 May 2023 | CNY | 17.31 | 18.25 | 17.19 | 17.74 | 17.74 | +0.47 (+2.72%) | 11,920,247 |
| 30 May 2023 | CNY | 16.93 | 17.42 | 16.8 | 17.27 | 17.27 | +0.37 (+2.19%) | 6,858,659 |
| 29 May 2023 | CNY | 16.55 | 17.37 | 16.54 | 16.9 | 16.9 | +0.48 (+2.92%) | 7,538,898 |
| 26 May 2023 | CNY | 16 | 16.49 | 15.78 | 16.42 | 16.42 | +0.42 (+2.63%) | 4,866,458 |
| 25 May 2023 | CNY | 16.16 | 16.32 | 15.77 | 16 | 16 | -0.17 (-1.05%) | 5,830,130 |
| 24 May 2023 | CNY | 16.41 | 16.5 | 16.15 | 16.17 | 16.17 | -0.4 (-2.41%) | 5,799,110 |
