| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 18.4 | 18.55 | 18.1 | 18.31 | 18.31 | +0.06 (+0.33%) | 877,263 |
| 4 Jul 2023 | CNY | 18.18 | 18.46 | 18 | 18.25 | 18.25 | +0.06 (+0.33%) | 872,144 |
| 3 Jul 2023 | CNY | 18.13 | 18.49 | 18.01 | 18.19 | 18.19 | +0.06 (+0.33%) | 1,084,838 |
| 30 Jun 2023 | CNY | 18.12 | 18.44 | 18.05 | 18.13 | 18.13 | +0.01 (+0.06%) | 1,160,180 |
| 29 Jun 2023 | CNY | 17.76 | 18.35 | 17.6 | 18.12 | 18.12 | +0.42 (+2.37%) | 1,316,665 |
| 28 Jun 2023 | CNY | 17.45 | 17.77 | 17.19 | 17.7 | 17.7 | +0.28 (+1.61%) | 610,018 |
| 27 Jun 2023 | CNY | 17 | 17.48 | 16.81 | 17.42 | 17.42 | +0.4 (+2.35%) | 716,066 |
| 26 Jun 2023 | CNY | 17.36 | 17.64 | 16.98 | 17.02 | 17.02 | -0.34 (-1.96%) | 870,446 |
| 21 Jun 2023 | CNY | 17.6 | 17.93 | 17.33 | 17.36 | 17.36 | -0.36 (-2.03%) | 636,475 |
| 20 Jun 2023 | CNY | 17.75 | 17.95 | 17.7 | 17.72 | 17.72 | -0.09 (-0.51%) | 718,527 |
| 19 Jun 2023 | CNY | 17.88 | 17.98 | 17.67 | 17.81 | 17.81 | -0.02 (-0.11%) | 850,693 |
| 16 Jun 2023 | CNY | 17.77 | 17.98 | 17.66 | 17.83 | 17.83 | +0.17 (+0.96%) | 817,879 |
| 15 Jun 2023 | CNY | 17.5 | 17.77 | 17.34 | 17.66 | 17.66 | +0.14 (+0.80%) | 463,540 |
| 14 Jun 2023 | CNY | 17.72 | 17.85 | 17.46 | 17.52 | 17.52 | -0.21 (-1.18%) | 663,992 |
| 13 Jun 2023 | CNY | 17.72 | 18 | 17.7 | 17.73 | 17.73 | -0.07 (-0.39%) | 530,994 |
| 12 Jun 2023 | CNY | 17.34 | 17.91 | 17.17 | 17.8 | 17.8 | +0.36 (+2.06%) | 770,341 |
| 9 Jun 2023 | CNY | 17.48 | 17.72 | 17.32 | 17.44 | 17.44 | -0.22 (-1.25%) | 627,491 |
| 8 Jun 2023 | CNY | 17.56 | 17.99 | 17.56 | 17.66 | 17.66 | +0.01 (+0.06%) | 904,714 |
| 7 Jun 2023 | CNY | 17.41 | 18 | 17.41 | 17.65 | 17.65 | -0.411 (-2.28%) | 1,008,159 |
| 7 Jun 2023 |
|
|||||||
| 6 Jun 2023 | CNY | 18.3462 | 18.8462 | 18.0615 | 18.0615 | 18.0615 | -0.431 (-2.33%) | 969,861 |
| 5 Jun 2023 | CNY | 18.6154 | 18.6231 | 18.2308 | 18.4923 | 18.4923 | -0.008 (-0.04%) | 1,163,575 |
| 2 Jun 2023 | CNY | 18.4615 | 18.8308 | 18.3308 | 18.5 | 18.5 | -0.069 (-0.37%) | 1,622,033 |
| 1 Jun 2023 | CNY | 18.2462 | 18.9615 | 17.7769 | 18.5692 | 18.5692 | +0.585 (+3.25%) | 2,248,272 |
| 31 May 2023 | CNY | 18.0539 | 18.1385 | 17.8539 | 17.9846 | 17.9846 | -5.415 (-23.14%) | 798,228 |
| 30 May 2023 | CNY | 23.68 | 23.8 | 23.25 | 23.4 | 23.4 | -0.23 (-0.97%) | 628,855 |
| 29 May 2023 | CNY | 24.2 | 24.2 | 23.49 | 23.63 | 23.63 | -0.33 (-1.38%) | 826,168 |
| 26 May 2023 | CNY | 24 | 24.2 | 23.72 | 23.96 | 23.96 | -0.04 (-0.17%) | 316,266 |
| 25 May 2023 | CNY | 24.08 | 24.28 | 23.71 | 24 | 24 | -0.07 (-0.29%) | 463,056 |
| 24 May 2023 | CNY | 23.85 | 24.29 | 23.68 | 24.07 | 24.07 | +0.07 (+0.29%) | 285,577 |
| 23 May 2023 | CNY | 24.2 | 24.44 | 23.99 | 24 | 24 | -0.29 (-1.19%) | 387,675 |
