| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 27.7 | 27.82 | 27.28 | 27.49 | 27.49 | +0.03 (+0.11%) | 1,520,741 |
| 30 Jun 2023 | CNY | 27.06 | 27.58 | 27.06 | 27.46 | 27.46 | +0.3 (+1.10%) | 1,339,957 |
| 29 Jun 2023 | CNY | 26.85 | 27.23 | 26.82 | 27.16 | 27.16 | +0.18 (+0.67%) | 1,418,909 |
| 28 Jun 2023 | CNY | 27.12 | 27.13 | 26.3 | 26.98 | 26.98 | -0.22 (-0.81%) | 1,969,357 |
| 27 Jun 2023 | CNY | 26.78 | 27.3 | 26.6 | 27.2 | 27.2 | +0.45 (+1.68%) | 2,189,976 |
| 26 Jun 2023 | CNY | 27.36 | 27.6 | 26.75 | 26.75 | 26.75 | -0.73 (-2.66%) | 2,392,507 |
| 21 Jun 2023 | CNY | 28.6 | 28.6 | 27.43 | 27.48 | 27.48 | -1.13 (-3.95%) | 4,363,121 |
| 20 Jun 2023 | CNY | 29.2 | 29.35 | 28.61 | 28.61 | 28.61 | -0.63 (-2.15%) | 2,917,679 |
| 19 Jun 2023 | CNY | 28.8 | 29.26 | 28.65 | 29.24 | 29.24 | +0.45 (+1.56%) | 3,103,441 |
| 16 Jun 2023 | CNY | 28.99 | 29.08 | 28.43 | 28.79 | 28.79 | -0.18 (-0.62%) | 2,745,481 |
| 15 Jun 2023 | CNY | 28.6 | 28.98 | 28.57 | 28.97 | 28.97 | +0.2 (+0.70%) | 2,630,805 |
| 14 Jun 2023 | CNY | 29 | 29.21 | 28.69 | 28.77 | 28.77 | -0.38 (-1.30%) | 3,210,894 |
| 13 Jun 2023 | CNY | 29.53 | 29.53 | 28.79 | 29.15 | 29.15 | -0.58 (-1.95%) | 3,711,154 |
| 12 Jun 2023 | CNY | 29.54 | 30.13 | 29.17 | 29.73 | 29.73 | +0.19 (+0.64%) | 5,351,674 |
| 9 Jun 2023 | CNY | 29.42 | 29.76 | 28.95 | 29.54 | 29.54 | +0.07 (+0.24%) | 4,757,207 |
| 8 Jun 2023 | CNY | 29.51 | 29.77 | 28.55 | 29.47 | 29.47 | -0.19 (-0.64%) | 6,309,706 |
| 7 Jun 2023 | CNY | 29.33 | 30.48 | 29.33 | 29.66 | 29.66 | +0.18 (+0.61%) | 6,622,623 |
| 6 Jun 2023 | CNY | 29.93 | 30.23 | 29.37 | 29.48 | 29.48 | -1.55 (-5.00%) | 13,787,326 |
| 5 Jun 2023 | CNY | 28.25 | 31.03 | 28.1 | 31.03 | 31.03 | +2.82 (+10.00%) | 16,412,728 |
| 2 Jun 2023 | CNY | 28.02 | 28.32 | 27.8 | 28.21 | 28.21 | +0.25 (+0.89%) | 1,941,334 |
| 1 Jun 2023 | CNY | 28.12 | 28.47 | 27.89 | 27.96 | 27.96 | -0.36 (-1.27%) | 2,296,455 |
| 31 May 2023 | CNY | 27.81 | 28.5 | 27.78 | 28.32 | 28.32 | +0.54 (+1.94%) | 3,077,895 |
| 30 May 2023 | CNY | 28.3 | 28.3 | 27.4 | 27.78 | 27.78 | -0.2 (-0.71%) | 1,959,362 |
| 29 May 2023 | CNY | 27.75 | 28.15 | 27.58 | 27.98 | 27.98 | +0.42 (+1.52%) | 1,883,726 |
| 26 May 2023 | CNY | 27.5 | 27.65 | 27.33 | 27.56 | 27.56 | +0.12 (+0.44%) | 1,279,232 |
| 25 May 2023 | CNY | 27.54 | 27.76 | 26.9 | 27.44 | 27.44 | -0.12 (-0.44%) | 1,904,209 |
| 24 May 2023 | CNY | 27.42 | 27.81 | 27.24 | 27.56 | 27.56 | +0.12 (+0.44%) | 1,739,574 |
| 23 May 2023 | CNY | 27.8 | 27.88 | 27.44 | 27.44 | 27.44 | -0.22 (-0.80%) | 1,586,217 |
| 22 May 2023 | CNY | 27.78 | 28.07 | 27.43 | 27.66 | 27.66 | -0.06 (-0.22%) | 1,876,328 |
| 19 May 2023 | CNY | 27.59 | 27.86 | 27.45 | 27.72 | 27.72 | +0.12 (+0.43%) | 1,992,971 |
