| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 22.31 | 22.75 | 22.24 | 22.6 | 22.6 | +0.2 (+0.89%) | 37,991,120 |
| 29 Jun 2023 | CNY | 22.3 | 22.65 | 22.16 | 22.4 | 22.4 | +0.24 (+1.08%) | 42,534,684 |
| 28 Jun 2023 | CNY | 22.59 | 22.68 | 21.68 | 22.16 | 22.16 | -0.44 (-1.95%) | 46,435,070 |
| 27 Jun 2023 | CNY | 22.43 | 22.73 | 22.16 | 22.6 | 22.6 | +0.02 (+0.09%) | 43,372,964 |
| 26 Jun 2023 | CNY | 23.01 | 23.23 | 22.42 | 22.58 | 22.58 | -0.81 (-3.46%) | 48,660,735 |
| 21 Jun 2023 | CNY | 24.5 | 24.58 | 23.27 | 23.39 | 23.39 | -1.19 (-4.84%) | 74,518,942 |
| 20 Jun 2023 | CNY | 24.75 | 24.93 | 24.2 | 24.58 | 24.58 | -0.26 (-1.05%) | 57,744,416 |
| 19 Jun 2023 | CNY | 24.5 | 25.15 | 24.17 | 24.84 | 24.84 | 0.0 (0.0%) | 63,750,988 |
| 16 Jun 2023 | CNY | 24.22 | 25.1 | 24.2 | 24.84 | 24.84 | -0.02 (-0.08%) | 57,471,308 |
| 15 Jun 2023 | CNY | 25.5 | 25.9 | 24.56 | 24.86 | 24.86 | -0.44 (-1.74%) | 74,938,079 |
| 14 Jun 2023 | CNY | 25.8 | 25.99 | 24.63 | 25.3 | 25.3 | -2.05 (-7.50%) | 146,028,825 |
| 13 Jun 2023 | CNY | 27.5 | 27.5 | 26.78 | 27.35 | 27.35 | +0.04 (+0.15%) | 90,259,851 |
| 12 Jun 2023 | CNY | 26.3 | 28 | 25.82 | 27.31 | 27.31 | +1.71 (+6.68%) | 128,960,193 |
| 9 Jun 2023 | CNY | 24.5 | 25.8 | 23.92 | 25.6 | 25.6 | +1.47 (+6.09%) | 100,176,671 |
| 8 Jun 2023 | CNY | 24.16 | 24.56 | 23.8 | 24.13 | 24.13 | -0.67 (-2.70%) | 63,791,029 |
| 7 Jun 2023 | CNY | 25.25 | 25.65 | 24.5 | 24.8 | 24.8 | +0.3 (+1.22%) | 86,324,410 |
| 6 Jun 2023 | CNY | 24.8 | 25.25 | 24.33 | 24.5 | 24.5 | -0.56 (-2.23%) | 53,249,397 |
| 5 Jun 2023 | CNY | 24.73 | 25.61 | 24.73 | 25.06 | 25.06 | +0.64 (+2.62%) | 80,322,975 |
| 2 Jun 2023 | CNY | 24.65 | 25.21 | 24.24 | 24.42 | 24.42 | +0.04 (+0.16%) | 64,831,326 |
| 1 Jun 2023 | CNY | 23.8 | 24.62 | 23.51 | 24.38 | 24.38 | -0.39 (-1.57%) | 83,218,746 |
| 31 May 2023 | CNY | 25.22 | 25.42 | 23.99 | 24.77 | 24.77 | -0.38 (-1.51%) | 125,481,791 |
| 30 May 2023 | CNY | 24.17 | 25.33 | 23.9 | 25.15 | 25.15 | +0.94 (+3.88%) | 168,151,683 |
| 29 May 2023 | CNY | 23.5 | 24.21 | 23.5 | 24.21 | 24.21 | +2.2 (+10.00%) | 191,314,462 |
| 26 May 2023 | CNY | 21.15 | 22.5 | 21.06 | 22.01 | 22.01 | +0.79 (+3.72%) | 86,344,212 |
| 25 May 2023 | CNY | 21.1 | 21.77 | 20.79 | 21.22 | 21.22 | +0.55 (+2.66%) | 55,528,348 |
| 24 May 2023 | CNY | 20.08 | 21.07 | 19.83 | 20.67 | 20.67 | +0.39 (+1.92%) | 48,975,918 |
| 23 May 2023 | CNY | 20.5 | 20.6 | 19.85 | 20.28 | 20.28 | -0.01 (-0.05%) | 42,190,855 |
| 22 May 2023 | CNY | 20.9 | 21.67 | 20.15 | 20.29 | 20.29 | -0.57 (-2.73%) | 62,487,178 |
| 19 May 2023 | CNY | 19.78 | 21.17 | 19.78 | 20.86 | 20.86 | +1.22 (+6.21%) | 98,202,087 |
| 18 May 2023 | CNY | 19.5 | 20.21 | 19.46 | 19.64 | 19.64 | +0.16 (+0.82%) | 40,548,596 |
