| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 22.94 | 22.99 | 22.53 | 22.8 | 22.8 | -0.13 (-0.57%) | 2,505,335 |
| 27 Jun 2023 | CNY | 22.47 | 23.1 | 22.45 | 22.93 | 22.93 | +0.48 (+2.14%) | 4,066,393 |
| 26 Jun 2023 | CNY | 22.65 | 22.89 | 22.32 | 22.45 | 22.45 | -0.35 (-1.54%) | 4,233,662 |
| 21 Jun 2023 | CNY | 23.04 | 23.25 | 22.8 | 22.8 | 22.8 | -0.38 (-1.64%) | 3,610,359 |
| 20 Jun 2023 | CNY | 23.09 | 23.44 | 22.91 | 23.18 | 23.18 | +0.08 (+0.35%) | 4,010,075 |
| 19 Jun 2023 | CNY | 23.34 | 23.55 | 23.01 | 23.1 | 23.1 | -0.22 (-0.94%) | 3,843,410 |
| 16 Jun 2023 | CNY | 23.59 | 23.6 | 23.17 | 23.32 | 23.32 | -0.28 (-1.19%) | 4,581,635 |
| 15 Jun 2023 | CNY | 22.84 | 23.71 | 22.63 | 23.6 | 23.6 | +0.83 (+3.65%) | 7,718,241 |
| 14 Jun 2023 | CNY | 23.09 | 23.11 | 22.76 | 22.77 | 22.77 | -0.21 (-0.91%) | 3,882,651 |
| 13 Jun 2023 | CNY | 23.43 | 23.44 | 22.91 | 22.98 | 22.98 | -0.37 (-1.58%) | 3,292,119 |
| 12 Jun 2023 | CNY | 23.04 | 23.62 | 22.8 | 23.35 | 23.35 | +0.15 (+0.65%) | 4,328,350 |
| 9 Jun 2023 | CNY | 23.07 | 23.3 | 22.85 | 23.2 | 23.2 | +0.03 (+0.13%) | 3,067,145 |
| 8 Jun 2023 | CNY | 23.23 | 23.53 | 23.01 | 23.17 | 23.17 | -0.06 (-0.26%) | 2,330,262 |
| 7 Jun 2023 | CNY | 23.63 | 23.7 | 23.1 | 23.23 | 23.23 | -0.36 (-1.53%) | 2,787,329 |
| 6 Jun 2023 | CNY | 23.84 | 23.92 | 23.52 | 23.59 | 23.59 | -0.34 (-1.42%) | 3,726,632 |
| 5 Jun 2023 | CNY | 24.03 | 24.12 | 23.81 | 23.93 | 23.93 | -0.1 (-0.42%) | 2,573,457 |
| 2 Jun 2023 | CNY | 23.17 | 24.1 | 23.11 | 24.03 | 24.03 | +0.85 (+3.67%) | 6,107,069 |
| 1 Jun 2023 | CNY | 22.89 | 23.36 | 22.7 | 23.18 | 23.18 | +0.43 (+1.89%) | 5,561,380 |
| 31 May 2023 | CNY | 23.2 | 23.25 | 22.59 | 22.75 | 22.75 | -1.1 (-4.61%) | 6,948,775 |
| 30 May 2023 | CNY | 24.78 | 24.91 | 23.68 | 23.85 | 23.85 | -0.97 (-3.91%) | 9,213,097 |
| 29 May 2023 | CNY | 25.1 | 25.19 | 24.55 | 24.82 | 24.82 | -0.28 (-1.12%) | 3,916,271 |
| 26 May 2023 | CNY | 25.04 | 25.18 | 24.82 | 25.1 | 25.1 | +0.15 (+0.60%) | 2,696,449 |
| 25 May 2023 | CNY | 25.44 | 25.66 | 24.81 | 24.95 | 24.95 | -0.51 (-2.00%) | 5,665,641 |
| 24 May 2023 | CNY | 25.75 | 25.75 | 25.3 | 25.46 | 25.46 | -0.35 (-1.36%) | 4,386,853 |
| 23 May 2023 | CNY | 25.51 | 26.63 | 25.4 | 25.81 | 25.81 | +0.34 (+1.33%) | 10,036,227 |
| 22 May 2023 | CNY | 24.44 | 25.55 | 24.44 | 25.47 | 25.47 | +0.89 (+3.62%) | 8,451,943 |
| 19 May 2023 | CNY | 24.72 | 24.9 | 24.55 | 24.58 | 24.58 | -0.21 (-0.85%) | 4,741,074 |
| 18 May 2023 | CNY | 25.07 | 25.14 | 24.46 | 24.79 | 24.79 | -0.16 (-0.64%) | 7,762,474 |
| 17 May 2023 | CNY | 25.5 | 25.64 | 24.8 | 24.95 | 24.95 | -0.77 (-2.99%) | 8,937,541 |
| 16 May 2023 | CNY | 25.99 | 26 | 25.59 | 25.72 | 25.72 | -0.27 (-1.04%) | 3,541,912 |
