| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 24.6 | 24.8 | 24.5 | 24.72 | 24.72 | +0.21 (+0.86%) | 298,075 |
| 30 Jun 2023 | CNY | 24.46 | 24.58 | 24.38 | 24.51 | 24.51 | +0.14 (+0.57%) | 260,337 |
| 29 Jun 2023 | CNY | 24.25 | 24.44 | 24.11 | 24.37 | 24.37 | +0.11 (+0.45%) | 232,167 |
| 28 Jun 2023 | CNY | 24.1 | 24.32 | 24 | 24.26 | 24.26 | +0.16 (+0.66%) | 326,052 |
| 27 Jun 2023 | CNY | 23.85 | 24.13 | 23.84 | 24.1 | 24.1 | +0.29 (+1.22%) | 270,564 |
| 26 Jun 2023 | CNY | 23.98 | 23.98 | 23.56 | 23.81 | 23.81 | -0.21 (-0.87%) | 313,800 |
| 21 Jun 2023 | CNY | 24.52 | 24.52 | 24.01 | 24.02 | 24.02 | -0.52 (-2.12%) | 403,862 |
| 20 Jun 2023 | CNY | 25.46 | 25.46 | 24.52 | 24.54 | 24.54 | -0.3 (-1.21%) | 438,336 |
| 19 Jun 2023 | CNY | 24.73 | 24.86 | 24.5 | 24.84 | 24.84 | +0.15 (+0.61%) | 374,956 |
| 16 Jun 2023 | CNY | 24.7 | 24.87 | 24.55 | 24.69 | 24.69 | -0.01 (-0.04%) | 216,399 |
| 15 Jun 2023 | CNY | 24.88 | 24.93 | 24.5 | 24.7 | 24.7 | +0.03 (+0.12%) | 289,476 |
| 14 Jun 2023 | CNY | 24.64 | 24.7 | 24.43 | 24.67 | 24.67 | +0.03 (+0.12%) | 179,260 |
| 13 Jun 2023 | CNY | 24.45 | 24.66 | 24.33 | 24.64 | 24.64 | +0.16 (+0.65%) | 247,892 |
| 12 Jun 2023 | CNY | 24.18 | 24.48 | 24.01 | 24.48 | 24.48 | +0.26 (+1.07%) | 350,000 |
| 9 Jun 2023 | CNY | 24.82 | 24.82 | 24.08 | 24.22 | 24.22 | -0.31 (-1.26%) | 521,264 |
| 8 Jun 2023 | CNY | 24.56 | 24.82 | 24.51 | 24.53 | 24.53 | -0.15 (-0.61%) | 227,998 |
| 7 Jun 2023 | CNY | 24.77 | 24.91 | 24.56 | 24.68 | 24.68 | +0.07 (+0.28%) | 359,364 |
| 6 Jun 2023 | CNY | 25.12 | 25.22 | 24.61 | 24.61 | 24.61 | -0.52 (-2.07%) | 332,010 |
| 5 Jun 2023 | CNY | 24.98 | 25.16 | 24.81 | 25.13 | 25.13 | +0.14 (+0.56%) | 310,525 |
| 2 Jun 2023 | CNY | 24.77 | 25.06 | 24.7 | 24.99 | 24.99 | +0.22 (+0.89%) | 320,106 |
| 1 Jun 2023 | CNY | 25.49 | 25.49 | 24.74 | 24.77 | 24.77 | -0.48 (-1.90%) | 579,597 |
| 31 May 2023 | CNY | 25.4 | 25.58 | 25.19 | 25.25 | 25.25 | -0.16 (-0.63%) | 416,821 |
| 30 May 2023 | CNY | 25.13 | 25.57 | 25.13 | 25.41 | 25.41 | +0.28 (+1.11%) | 518,241 |
| 29 May 2023 | CNY | 25.25 | 25.39 | 25.06 | 25.13 | 25.13 | -0.13 (-0.51%) | 302,022 |
| 26 May 2023 | CNY | 25.33 | 25.48 | 25.05 | 25.26 | 25.26 | -0.05 (-0.20%) | 365,900 |
| 25 May 2023 | CNY | 24.97 | 25.31 | 24.97 | 25.31 | 25.31 | +0.39 (+1.57%) | 573,549 |
| 24 May 2023 | CNY | 25.05 | 25.2 | 24.9 | 24.92 | 24.92 | -0.11 (-0.44%) | 336,851 |
| 23 May 2023 | CNY | 25.28 | 25.34 | 25.03 | 25.03 | 25.03 | -0.24 (-0.95%) | 380,251 |
| 22 May 2023 | CNY | 25.38 | 25.38 | 25.2 | 25.27 | 25.27 | -0.03 (-0.12%) | 257,100 |
| 19 May 2023 | CNY | 25.17 | 25.35 | 25.11 | 25.3 | 25.3 | +0.1 (+0.40%) | 355,039 |
