| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 18.4 | 19.68 | 18.31 | 19.26 | 19.26 | +0.81 (+4.39%) | 10,408,406 |
| 21 Jun 2023 | CNY | 18.75 | 18.9 | 18.45 | 18.45 | 18.45 | -0.33 (-1.76%) | 4,284,577 |
| 20 Jun 2023 | CNY | 18.73 | 18.97 | 18.52 | 18.78 | 18.78 | +0.03 (+0.16%) | 6,023,374 |
| 19 Jun 2023 | CNY | 19.1 | 19.1 | 18.73 | 18.75 | 18.75 | -0.22 (-1.16%) | 6,228,054 |
| 16 Jun 2023 | CNY | 19.63 | 19.77 | 18.93 | 18.97 | 18.97 | -0.68 (-3.46%) | 8,436,406 |
| 15 Jun 2023 | CNY | 19.5 | 19.98 | 19.46 | 19.65 | 19.65 | +0.14 (+0.72%) | 7,406,807 |
| 14 Jun 2023 | CNY | 19.78 | 19.97 | 19.5 | 19.51 | 19.51 | -0.27 (-1.37%) | 5,954,785 |
| 13 Jun 2023 | CNY | 19.24 | 20.08 | 19.1 | 19.78 | 19.78 | +0.55 (+2.86%) | 11,064,107 |
| 12 Jun 2023 | CNY | 18.7 | 19.36 | 18.61 | 19.23 | 19.23 | +0.42 (+2.23%) | 10,417,186 |
| 9 Jun 2023 | CNY | 18.88 | 19.23 | 18.58 | 18.81 | 18.81 | +0.04 (+0.21%) | 24,793,268 |
| 8 Jun 2023 | CNY | 18.93 | 19.3 | 18.4 | 18.77 | 18.77 | -0.15 (-0.79%) | 12,960,113 |
| 7 Jun 2023 | CNY | 18.88 | 19.15 | 18.5 | 18.92 | 18.92 | 0.0 (0.0%) | 8,160,176 |
| 6 Jun 2023 | CNY | 18.98 | 19.33 | 18.82 | 18.92 | 18.92 | +0.08 (+0.42%) | 8,932,911 |
| 5 Jun 2023 | CNY | 19.08 | 19.09 | 18.49 | 18.84 | 18.84 | -0.7 (-3.58%) | 11,031,694 |
| 2 Jun 2023 | CNY | 19.12 | 19.85 | 18.69 | 19.54 | 19.54 | +0.02 (+0.10%) | 19,357,384 |
| 1 Jun 2023 | CNY | 18.54 | 19.9 | 18.45 | 19.52 | 19.52 | +0.86 (+4.61%) | 16,816,173 |
| 31 May 2023 | CNY | 18.86 | 18.9 | 18.58 | 18.66 | 18.66 | -0.17 (-0.90%) | 6,781,382 |
| 30 May 2023 | CNY | 18.77 | 19.2 | 18.54 | 18.83 | 18.83 | +0.03 (+0.16%) | 12,251,161 |
| 29 May 2023 | CNY | 17.68 | 19.25 | 17.53 | 18.8 | 18.8 | +1.2 (+6.82%) | 16,506,838 |
| 26 May 2023 | CNY | 18.27 | 18.27 | 17.53 | 17.6 | 17.6 | -0.66 (-3.61%) | 6,530,960 |
| 25 May 2023 | CNY | 17.45 | 18.46 | 17.36 | 18.26 | 18.26 | +0.73 (+4.16%) | 11,897,173 |
| 24 May 2023 | CNY | 17.24 | 17.73 | 17.16 | 17.53 | 17.53 | +0.09 (+0.52%) | 6,008,936 |
| 23 May 2023 | CNY | 17.29 | 17.57 | 16.9 | 17.44 | 17.44 | +0.02 (+0.11%) | 6,467,976 |
| 22 May 2023 | CNY | 16.8 | 17.57 | 16.66 | 17.42 | 17.42 | +0.48 (+2.83%) | 5,877,262 |
| 19 May 2023 | CNY | 16.4 | 17.05 | 16.19 | 16.94 | 16.94 | +0.63 (+3.86%) | 6,493,523 |
| 18 May 2023 | CNY | 16.7 | 16.7 | 16.27 | 16.31 | 16.31 | -0.35 (-2.10%) | 5,604,782 |
| 17 May 2023 | CNY | 16.55 | 16.77 | 16.51 | 16.66 | 16.66 | +0.11 (+0.66%) | 4,401,347 |
| 16 May 2023 | CNY | 16.96 | 16.99 | 16.47 | 16.55 | 16.55 | -0.36 (-2.13%) | 6,468,551 |
| 15 May 2023 | CNY | 16.8 | 17.2 | 16.45 | 16.91 | 16.91 | +0.13 (+0.77%) | 6,577,775 |
| 12 May 2023 | CNY | 17.01 | 17.27 | 16.68 | 16.78 | 16.78 | -0.31 (-1.81%) | 4,793,754 |
