| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 29.32 | 29.51 | 28.67 | 29.13 | 29.13 | -0.2 (-0.68%) | 1,601,981 |
| 5 Jul 2023 | CNY | 29.54 | 30.24 | 29.12 | 29.33 | 29.33 | -0.24 (-0.81%) | 2,256,886 |
| 4 Jul 2023 | CNY | 28.51 | 29.68 | 28.47 | 29.57 | 29.57 | +1.07 (+3.75%) | 2,779,046 |
| 3 Jul 2023 | CNY | 29.27 | 29.36 | 28.44 | 28.5 | 28.5 | -0.55 (-1.89%) | 1,571,348 |
| 30 Jun 2023 | CNY | 28.69 | 29.29 | 28.68 | 29.05 | 29.05 | +0.21 (+0.73%) | 1,716,825 |
| 29 Jun 2023 | CNY | 27.5 | 29.21 | 27.5 | 28.84 | 28.84 | +1.21 (+4.38%) | 2,519,908 |
| 28 Jun 2023 | CNY | 27.77 | 28.1 | 26.6 | 27.63 | 27.63 | -0.12 (-0.43%) | 1,394,282 |
| 27 Jun 2023 | CNY | 27.73 | 27.96 | 27.35 | 27.75 | 27.75 | +0.24 (+0.87%) | 841,900 |
| 26 Jun 2023 | CNY | 27.85 | 28.56 | 27.46 | 27.51 | 27.51 | -0.74 (-2.62%) | 1,429,792 |
| 21 Jun 2023 | CNY | 28.94 | 29.18 | 28.1 | 28.25 | 28.25 | -0.93 (-3.19%) | 2,160,735 |
| 20 Jun 2023 | CNY | 28.3 | 29.78 | 28.09 | 29.18 | 29.18 | +0.88 (+3.11%) | 3,893,977 |
| 19 Jun 2023 | CNY | 27.71 | 28.69 | 27.58 | 28.3 | 28.3 | +0.56 (+2.02%) | 1,936,523 |
| 16 Jun 2023 | CNY | 27.99 | 28.13 | 27.54 | 27.74 | 27.74 | -0.09 (-0.32%) | 1,258,451 |
| 15 Jun 2023 | CNY | 27.3 | 28.2 | 27.15 | 27.83 | 27.83 | +0.53 (+1.94%) | 1,594,706 |
| 14 Jun 2023 | CNY | 27.92 | 28.1 | 27.03 | 27.3 | 27.3 | -0.49 (-1.76%) | 1,225,199 |
| 13 Jun 2023 | CNY | 27.42 | 27.89 | 26.88 | 27.79 | 27.79 | +0.36 (+1.31%) | 1,906,752 |
| 12 Jun 2023 | CNY | 26.29 | 28.15 | 26.26 | 27.43 | 27.43 | +1.02 (+3.86%) | 2,667,012 |
| 9 Jun 2023 | CNY | 25.88 | 27.3 | 25.87 | 26.41 | 26.41 | +0.34 (+1.30%) | 1,299,346 |
| 8 Jun 2023 | CNY | 26.2 | 26.39 | 25.83 | 26.07 | 26.07 | -0.17 (-0.65%) | 802,613 |
| 7 Jun 2023 | CNY | 27 | 27 | 26.13 | 26.24 | 26.24 | -0.26 (-0.98%) | 635,441 |
| 6 Jun 2023 | CNY | 27.25 | 27.3 | 26.44 | 26.5 | 26.5 | -0.89 (-3.25%) | 965,088 |
| 5 Jun 2023 | CNY | 27.68 | 27.77 | 27.15 | 27.39 | 27.39 | -0.13 (-0.47%) | 1,177,818 |
| 2 Jun 2023 | CNY | 26.85 | 27.95 | 26.57 | 27.52 | 27.52 | +0.79 (+2.96%) | 1,783,580 |
| 1 Jun 2023 | CNY | 26.68 | 27.07 | 26.42 | 26.73 | 26.73 | -0.02 (-0.07%) | 822,686 |
| 31 May 2023 | CNY | 27.2 | 27.25 | 26.73 | 26.75 | 26.75 | -0.5 (-1.83%) | 835,500 |
| 30 May 2023 | CNY | 26.82 | 27.57 | 26.82 | 27.25 | 27.25 | +0.16 (+0.59%) | 1,004,152 |
| 29 May 2023 | CNY | 27.36 | 27.72 | 26.92 | 27.09 | 27.09 | -0.38 (-1.38%) | 1,525,906 |
| 26 May 2023 | CNY | 27.66 | 27.91 | 27.23 | 27.47 | 27.47 | -0.43 (-1.54%) | 1,893,537 |
| 25 May 2023 | CNY | 28.31 | 28.35 | 27.5 | 27.9 | 27.9 | -0.6 (-2.11%) | 2,248,971 |
| 24 May 2023 | CNY | 27.3 | 29.12 | 27.15 | 28.5 | 28.5 | +0.99 (+3.60%) | 3,232,818 |
