| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 20.04 | 20.35 | 19.93 | 20.12 | 20.12 | +0.07 (+0.35%) | 1,804,163 |
| 5 Jul 2023 | CNY | 20.01 | 20.44 | 20.01 | 20.05 | 20.05 | -0.21 (-1.04%) | 1,433,032 |
| 4 Jul 2023 | CNY | 20.13 | 20.47 | 20.06 | 20.26 | 20.26 | +0.13 (+0.65%) | 1,867,913 |
| 3 Jul 2023 | CNY | 20.21 | 20.38 | 19.97 | 20.13 | 20.13 | +0.24 (+1.21%) | 2,440,959 |
| 30 Jun 2023 | CNY | 19.88 | 20.38 | 19.78 | 19.89 | 19.89 | -0.02 (-0.10%) | 2,592,473 |
| 29 Jun 2023 | CNY | 19.58 | 20.18 | 19.5 | 19.91 | 19.91 | +0.41 (+2.10%) | 2,342,462 |
| 28 Jun 2023 | CNY | 19.57 | 19.72 | 19.12 | 19.5 | 19.5 | -0.07 (-0.36%) | 1,709,321 |
| 27 Jun 2023 | CNY | 19.31 | 19.64 | 18.87 | 19.57 | 19.57 | +0.4 (+2.09%) | 1,618,562 |
| 26 Jun 2023 | CNY | 19.4 | 20.22 | 19.07 | 19.17 | 19.17 | -0.43 (-2.19%) | 2,619,451 |
| 21 Jun 2023 | CNY | 19.16 | 19.89 | 19.16 | 19.6 | 19.6 | +0.25 (+1.29%) | 3,608,666 |
| 20 Jun 2023 | CNY | 19.08 | 19.48 | 18.76 | 19.35 | 19.35 | +0.4 (+2.11%) | 2,976,026 |
| 19 Jun 2023 | CNY | 18.7 | 19.07 | 18.52 | 18.95 | 18.95 | +0.25 (+1.34%) | 1,858,476 |
| 16 Jun 2023 | CNY | 18.69 | 18.75 | 18.47 | 18.7 | 18.7 | +0.16 (+0.86%) | 1,313,140 |
| 15 Jun 2023 | CNY | 18.46 | 18.65 | 18.3 | 18.54 | 18.54 | +0.11 (+0.60%) | 1,081,744 |
| 14 Jun 2023 | CNY | 18.21 | 18.61 | 18.21 | 18.43 | 18.43 | +0.07 (+0.38%) | 1,039,784 |
| 13 Jun 2023 | CNY | 18.11 | 18.5 | 18.05 | 18.36 | 18.36 | +0.09 (+0.49%) | 944,274 |
| 12 Jun 2023 | CNY | 18.02 | 18.47 | 17.95 | 18.27 | 18.27 | +0.12 (+0.66%) | 1,808,791 |
| 9 Jun 2023 | CNY | 18.01 | 18.2 | 17.8 | 18.15 | 18.15 | +0.14 (+0.78%) | 901,369 |
| 8 Jun 2023 | CNY | 18.12 | 18.42 | 17.67 | 18.01 | 18.01 | -0.2 (-1.10%) | 1,332,306 |
| 7 Jun 2023 | CNY | 18.13 | 18.36 | 17.7 | 18.21 | 18.21 | +0.35 (+1.96%) | 2,122,051 |
| 6 Jun 2023 | CNY | 18.68 | 18.72 | 17.86 | 17.86 | 17.86 | -0.67 (-3.62%) | 2,138,543 |
| 5 Jun 2023 | CNY | 18.74 | 19.2 | 18.48 | 18.53 | 18.53 | -0.14 (-0.75%) | 2,211,277 |
| 2 Jun 2023 | CNY | 18.89 | 19.34 | 18.62 | 18.67 | 18.67 | -0.29 (-1.53%) | 1,879,290 |
| 1 Jun 2023 | CNY | 19.11 | 19.16 | 18.6 | 18.96 | 18.96 | -0.11 (-0.58%) | 2,250,706 |
| 31 May 2023 | CNY | 18.82 | 19.43 | 18.62 | 19.07 | 19.07 | +0.21 (+1.11%) | 3,637,745 |
| 30 May 2023 | CNY | 19.19 | 19.38 | 18.54 | 18.86 | 18.86 | +0.01 (+0.05%) | 3,278,560 |
| 29 May 2023 | CNY | 20.05 | 20.69 | 18.71 | 18.85 | 18.85 | -0.28 (-1.46%) | 6,463,254 |
| 26 May 2023 | CNY | 19.08 | 19.23 | 18.65 | 19.13 | 19.13 | +0.09 (+0.47%) | 2,059,693 |
| 25 May 2023 | CNY | 18.55 | 19.29 | 18.52 | 19.04 | 19.04 | +0.44 (+2.37%) | 2,259,392 |
| 24 May 2023 | CNY | 18.35 | 18.88 | 18.2 | 18.6 | 18.6 | +0.05 (+0.27%) | 1,445,144 |
