| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 28.28 | 28.39 | 27.46 | 27.68 | 27.68 | -0.3 (-1.07%) | 1,156,547 |
| 30 Jun 2023 | CNY | 27.68 | 28.51 | 27.55 | 27.98 | 27.98 | +0.28 (+1.01%) | 1,337,726 |
| 29 Jun 2023 | CNY | 26.91 | 28.28 | 26.91 | 27.7 | 27.7 | +0.68 (+2.52%) | 1,404,439 |
| 28 Jun 2023 | CNY | 26.88 | 27.18 | 26.5 | 27.02 | 27.02 | +0.14 (+0.52%) | 752,308 |
| 27 Jun 2023 | CNY | 26.77 | 26.97 | 26.53 | 26.88 | 26.88 | +0.07 (+0.26%) | 483,452 |
| 26 Jun 2023 | CNY | 26.65 | 27.3 | 26.48 | 26.81 | 26.81 | -0.01 (-0.04%) | 1,210,896 |
| 21 Jun 2023 | CNY | 26.95 | 27.44 | 26.76 | 26.82 | 26.82 | -0.09 (-0.33%) | 651,976 |
| 20 Jun 2023 | CNY | 26.81 | 27.14 | 26.58 | 26.91 | 26.91 | +0.1 (+0.37%) | 717,224 |
| 19 Jun 2023 | CNY | 26.76 | 27.18 | 26.55 | 26.81 | 26.81 | +0.05 (+0.19%) | 932,368 |
| 16 Jun 2023 | CNY | 27.08 | 27.11 | 26.55 | 26.76 | 26.76 | -0.3 (-1.11%) | 503,164 |
| 15 Jun 2023 | CNY | 27.3 | 27.45 | 26.74 | 27.06 | 27.06 | -0.28 (-1.02%) | 615,000 |
| 14 Jun 2023 | CNY | 27.09 | 27.4 | 26.79 | 27.34 | 27.34 | +0.18 (+0.66%) | 647,474 |
| 13 Jun 2023 | CNY | 27.12 | 27.37 | 26.96 | 27.16 | 27.16 | +0.04 (+0.15%) | 484,700 |
| 12 Jun 2023 | CNY | 27 | 27.2 | 26.44 | 27.12 | 27.12 | +0.34 (+1.27%) | 719,300 |
| 9 Jun 2023 | CNY | 27.05 | 27.32 | 26.4 | 26.78 | 26.78 | -0.27 (-1.00%) | 733,200 |
| 8 Jun 2023 | CNY | 27.66 | 27.68 | 26.84 | 27.05 | 27.05 | -0.63 (-2.28%) | 1,262,935 |
| 7 Jun 2023 | CNY | 27.74 | 28.42 | 27.47 | 27.68 | 27.68 | -0.05 (-0.18%) | 896,800 |
| 6 Jun 2023 | CNY | 28.53 | 28.64 | 27.68 | 27.73 | 27.73 | -0.7 (-2.46%) | 638,100 |
| 5 Jun 2023 | CNY | 28.96 | 29.01 | 28.08 | 28.43 | 28.43 | -0.53 (-1.83%) | 1,044,692 |
| 2 Jun 2023 | CNY | 29 | 29.27 | 28.72 | 28.96 | 28.96 | +0.01 (+0.03%) | 842,600 |
| 1 Jun 2023 | CNY | 28.7 | 29.29 | 27.99 | 28.95 | 28.95 | +0.25 (+0.87%) | 1,019,618 |
| 31 May 2023 | CNY | 28.8 | 29.37 | 28.53 | 28.7 | 28.7 | -0.38 (-1.31%) | 466,100 |
| 30 May 2023 | CNY | 29.24 | 29.42 | 28.5 | 29.08 | 29.08 | -0.15 (-0.51%) | 670,400 |
| 29 May 2023 | CNY | 29.5 | 29.71 | 28.91 | 29.23 | 29.23 | -0.47 (-1.58%) | 996,551 |
| 26 May 2023 | CNY | 29.65 | 29.97 | 29.11 | 29.7 | 29.7 | +0.42 (+1.43%) | 1,019,026 |
| 25 May 2023 | CNY | 29.36 | 29.68 | 29.02 | 29.28 | 29.28 | -0.12 (-0.41%) | 933,074 |
| 24 May 2023 | CNY | 28.88 | 29.69 | 28.5 | 29.4 | 29.4 | +0.53 (+1.84%) | 1,970,638 |
| 23 May 2023 | CNY | 29.23 | 29.24 | 28.65 | 28.87 | 28.87 | -0.21 (-0.72%) | 905,274 |
| 22 May 2023 | CNY | 29.5 | 29.71 | 28.8 | 29.08 | 29.08 | -0.57 (-1.92%) | 1,653,825 |
| 19 May 2023 | CNY | 29.88 | 29.93 | 29.42 | 29.65 | 29.65 | -0.18 (-0.60%) | 624,600 |
