| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 22.5 | 22.52 | 22.12 | 22.36 | 22.36 | -0.19 (-0.84%) | 6,473,324 |
| 27 Jun 2023 | CNY | 22.36 | 22.74 | 22.13 | 22.55 | 22.55 | +0.22 (+0.99%) | 5,990,583 |
| 26 Jun 2023 | CNY | 22.66 | 22.82 | 22.28 | 22.33 | 22.33 | -0.48 (-2.10%) | 7,150,682 |
| 21 Jun 2023 | CNY | 22.7 | 23.18 | 22.7 | 22.81 | 22.81 | -0.01 (-0.04%) | 5,562,384 |
| 20 Jun 2023 | CNY | 23.14 | 23.25 | 22.77 | 22.82 | 22.82 | -0.24 (-1.04%) | 4,851,700 |
| 19 Jun 2023 | CNY | 23.5 | 23.66 | 23 | 23.06 | 23.06 | -0.41 (-1.75%) | 6,645,259 |
| 16 Jun 2023 | CNY | 23.53 | 23.69 | 23.31 | 23.47 | 23.47 | -0.06 (-0.25%) | 6,730,196 |
| 15 Jun 2023 | CNY | 23.2 | 23.63 | 22.97 | 23.53 | 23.53 | +0.3 (+1.29%) | 6,997,241 |
| 14 Jun 2023 | CNY | 23.7 | 23.77 | 23.15 | 23.23 | 23.23 | -0.25 (-1.06%) | 6,049,181 |
| 13 Jun 2023 | CNY | 23.86 | 23.9 | 23.36 | 23.48 | 23.48 | -0.39 (-1.63%) | 7,113,054 |
| 12 Jun 2023 | CNY | 23.88 | 24.05 | 23.65 | 23.87 | 23.87 | -0.11 (-0.46%) | 5,664,900 |
| 9 Jun 2023 | CNY | 23.65 | 24.04 | 23.55 | 23.98 | 23.98 | +0.25 (+1.05%) | 7,028,062 |
| 8 Jun 2023 | CNY | 23.57 | 24.12 | 23.5 | 23.73 | 23.73 | +0.13 (+0.55%) | 6,581,688 |
| 7 Jun 2023 | CNY | 23.6 | 23.75 | 23.38 | 23.6 | 23.6 | -0.03 (-0.13%) | 5,390,038 |
| 6 Jun 2023 | CNY | 23.84 | 23.89 | 23.43 | 23.63 | 23.63 | -0.17 (-0.71%) | 5,981,893 |
| 5 Jun 2023 | CNY | 24.06 | 24.24 | 23.52 | 23.8 | 23.8 | -0.02 (-0.08%) | 9,982,955 |
| 2 Jun 2023 | CNY | 22.35 | 23.87 | 22.35 | 23.82 | 23.82 | +0.8 (+3.48%) | 13,736,209 |
| 1 Jun 2023 | CNY | 22.78 | 23.75 | 22.76 | 23.02 | 23.02 | +0.04 (+0.17%) | 6,115,557 |
| 31 May 2023 | CNY | 22.71 | 22.98 | 22.43 | 22.98 | 22.98 | +0.28 (+1.23%) | 5,392,428 |
| 30 May 2023 | CNY | 22.62 | 22.81 | 22.4 | 22.7 | 22.7 | +0.04 (+0.18%) | 3,534,136 |
| 29 May 2023 | CNY | 22.87 | 23.07 | 22.52 | 22.66 | 22.66 | -0.24 (-1.05%) | 4,254,443 |
| 26 May 2023 | CNY | 22.81 | 22.91 | 22.36 | 22.9 | 22.9 | +0.07 (+0.31%) | 5,380,983 |
| 25 May 2023 | CNY | 23.33 | 23.41 | 22.8 | 22.83 | 22.83 | -0.67 (-2.85%) | 8,161,592 |
| 24 May 2023 | CNY | 23.45 | 23.78 | 23.45 | 23.5 | 23.5 | 0.0 (0.0%) | 5,060,600 |
| 23 May 2023 | CNY | 23.41 | 23.97 | 23.33 | 23.5 | 23.5 | +0.07 (+0.30%) | 6,173,074 |
| 22 May 2023 | CNY | 23.38 | 23.55 | 23.12 | 23.43 | 23.43 | -0.07 (-0.30%) | 5,795,525 |
| 19 May 2023 | CNY | 23.44 | 23.61 | 23.15 | 23.5 | 23.5 | +0.07 (+0.30%) | 7,278,396 |
| 18 May 2023 | CNY | 23.62 | 23.77 | 23.23 | 23.43 | 23.43 | -0.15 (-0.64%) | 5,787,359 |
| 17 May 2023 | CNY | 23.8 | 23.81 | 23.43 | 23.58 | 23.58 | -0.26 (-1.09%) | 6,538,278 |
| 16 May 2023 | CNY | 24.28 | 24.3 | 23.7 | 23.84 | 23.84 | -0.68 (-2.77%) | 10,395,583 |
