| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 28.9 | 29.4 | 28.16 | 28.57 | 28.57 | +0.83 (+2.99%) | 60,121,375 |
| 30 Jun 2023 | CNY | 25.06 | 27.74 | 24.94 | 27.74 | 27.74 | +2.52 (+9.99%) | 51,565,984 |
| 29 Jun 2023 | CNY | 25.34 | 25.7 | 24.87 | 25.22 | 25.22 | +0.04 (+0.16%) | 19,514,827 |
| 28 Jun 2023 | CNY | 27.4 | 27.4 | 24.8 | 25.18 | 25.18 | -2.37 (-8.60%) | 41,858,535 |
| 27 Jun 2023 | CNY | 27.01 | 27.77 | 26.68 | 27.55 | 27.55 | +0.11 (+0.40%) | 26,586,352 |
| 26 Jun 2023 | CNY | 26.7 | 28.65 | 26.65 | 27.44 | 27.44 | +0.44 (+1.63%) | 40,959,519 |
| 21 Jun 2023 | CNY | 28.04 | 28.36 | 26.9 | 27 | 27 | -1.45 (-5.10%) | 38,360,961 |
| 20 Jun 2023 | CNY | 29.4 | 29.8 | 27.91 | 28.45 | 28.45 | -1.61 (-5.36%) | 55,106,321 |
| 19 Jun 2023 | CNY | 29.05 | 30.43 | 28.61 | 30.06 | 30.06 | +1.65 (+5.81%) | 57,136,890 |
| 16 Jun 2023 | CNY | 27.53 | 28.61 | 26.82 | 28.41 | 28.41 | +1.02 (+3.72%) | 48,662,124 |
| 15 Jun 2023 | CNY | 27.76 | 29.66 | 27.27 | 27.39 | 27.39 | -0.2 (-0.72%) | 66,106,667 |
| 14 Jun 2023 | CNY | 26.19 | 28 | 26 | 27.59 | 27.59 | +1.15 (+4.35%) | 58,350,225 |
| 13 Jun 2023 | CNY | 25.18 | 26.65 | 24.78 | 26.44 | 26.44 | +1.29 (+5.13%) | 42,522,819 |
| 12 Jun 2023 | CNY | 25.6 | 25.75 | 25.09 | 25.15 | 25.15 | -0.15 (-0.59%) | 19,615,268 |
| 9 Jun 2023 | CNY | 24 | 25.39 | 23.8 | 25.3 | 25.3 | +1.3 (+5.42%) | 31,308,789 |
| 8 Jun 2023 | CNY | 24.75 | 24.88 | 23.57 | 24 | 24 | -0.84 (-3.38%) | 21,204,856 |
| 7 Jun 2023 | CNY | 24.49 | 25.04 | 23.99 | 24.84 | 24.84 | +0.61 (+2.52%) | 18,820,295 |
| 6 Jun 2023 | CNY | 25.3 | 25.37 | 24.1 | 24.23 | 24.23 | -1.25 (-4.91%) | 23,058,664 |
| 5 Jun 2023 | CNY | 25.01 | 25.75 | 24.97 | 25.48 | 25.48 | +0.29 (+1.15%) | 26,681,424 |
| 2 Jun 2023 | CNY | 25.85 | 25.96 | 25.15 | 25.19 | 25.19 | -0.67 (-2.59%) | 25,813,518 |
| 1 Jun 2023 | CNY | 25 | 25.95 | 24.78 | 25.86 | 25.86 | +0.57 (+2.25%) | 37,926,860 |
| 31 May 2023 | CNY | 24.69 | 25.75 | 24.2 | 25.29 | 25.29 | +0.39 (+1.57%) | 37,052,522 |
| 30 May 2023 | CNY | 23.45 | 25.07 | 23.29 | 24.9 | 24.9 | +1.37 (+5.82%) | 35,038,346 |
| 29 May 2023 | CNY | 23.5 | 24.18 | 23.48 | 23.53 | 23.53 | -0.57 (-2.37%) | 24,905,528 |
| 26 May 2023 | CNY | 23.15 | 24.18 | 23.15 | 24.1 | 24.1 | +0.81 (+3.48%) | 22,605,670 |
| 25 May 2023 | CNY | 23.69 | 24.06 | 22.75 | 23.29 | 23.29 | -0.33 (-1.40%) | 24,306,329 |
| 24 May 2023 | CNY | 23.44 | 24.24 | 22.9 | 23.62 | 23.62 | +0.47 (+2.03%) | 27,509,534 |
| 23 May 2023 | CNY | 23.27 | 23.52 | 22.5 | 23.15 | 23.15 | -0.49 (-2.07%) | 33,586,585 |
| 22 May 2023 | CNY | 25.95 | 26.15 | 23.64 | 23.64 | 23.64 | -2.63 (-10.01%) | 53,915,177 |
| 19 May 2023 | CNY | 24.98 | 26.76 | 24.53 | 26.27 | 26.27 | +1.23 (+4.91%) | 65,532,745 |
