| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 23.32 | 24 | 23.28 | 23.87 | 23.87 | +0.49 (+2.10%) | 5,885,458 |
| 28 Jun 2023 | CNY | 23.21 | 23.47 | 22.84 | 23.38 | 23.38 | +0.1 (+0.43%) | 4,948,632 |
| 27 Jun 2023 | CNY | 23.1 | 23.4 | 22.9 | 23.28 | 23.28 | +0.24 (+1.04%) | 5,904,048 |
| 26 Jun 2023 | CNY | 23.04 | 23.2 | 22.61 | 23.04 | 23.04 | -0.42 (-1.79%) | 7,701,891 |
| 21 Jun 2023 | CNY | 23.72 | 24 | 23.39 | 23.46 | 23.46 | -0.43 (-1.80%) | 5,819,784 |
| 20 Jun 2023 | CNY | 23.98 | 24.45 | 23.87 | 23.89 | 23.89 | +0.01 (+0.04%) | 7,424,948 |
| 19 Jun 2023 | CNY | 24.26 | 24.37 | 23.72 | 23.88 | 23.88 | -0.33 (-1.36%) | 9,358,259 |
| 16 Jun 2023 | CNY | 24.32 | 24.65 | 24.17 | 24.21 | 24.21 | -0.17 (-0.70%) | 5,946,313 |
| 15 Jun 2023 | CNY | 24.12 | 24.44 | 23.8 | 24.38 | 24.38 | +0.28 (+1.16%) | 6,693,681 |
| 14 Jun 2023 | CNY | 24.19 | 24.62 | 23.96 | 24.1 | 24.1 | +0.05 (+0.21%) | 4,802,349 |
| 13 Jun 2023 | CNY | 24.57 | 24.68 | 23.92 | 24.05 | 24.05 | -0.54 (-2.20%) | 7,228,028 |
| 12 Jun 2023 | CNY | 25.14 | 25.16 | 24.3 | 24.59 | 24.59 | -0.51 (-2.03%) | 8,126,178 |
| 9 Jun 2023 | CNY | 25.01 | 25.69 | 24.91 | 25.1 | 25.1 | +0.09 (+0.36%) | 6,243,034 |
| 8 Jun 2023 | CNY | 25.37 | 25.44 | 24.75 | 25.01 | 25.01 | -0.15 (-0.60%) | 5,572,974 |
| 7 Jun 2023 | CNY | 25.37 | 25.74 | 24.65 | 25.16 | 25.16 | -1.06 (-4.04%) | 6,665,454 |
| 6 Jun 2023 | CNY | 26.9 | 26.98 | 25.98 | 26.22 | 26.22 | -0.83 (-3.07%) | 9,062,969 |
| 5 Jun 2023 | CNY | 26.3 | 27.12 | 26.26 | 27.05 | 27.05 | +0.66 (+2.50%) | 9,057,696 |
| 2 Jun 2023 | CNY | 26.5 | 26.83 | 26.18 | 26.39 | 26.39 | -0.11 (-0.42%) | 5,452,764 |
| 1 Jun 2023 | CNY | 27.05 | 27.23 | 26.45 | 26.5 | 26.5 | -0.75 (-2.75%) | 8,143,174 |
| 31 May 2023 | CNY | 27.01 | 27.84 | 26.82 | 27.25 | 27.25 | +0.25 (+0.93%) | 9,301,225 |
| 30 May 2023 | CNY | 26.93 | 27.61 | 26.7 | 27 | 27 | +0.07 (+0.26%) | 9,594,453 |
| 29 May 2023 | CNY | 26.84 | 27.2 | 25.8 | 26.93 | 26.93 | +0.1 (+0.37%) | 14,587,023 |
| 26 May 2023 | CNY | 25.5 | 27.08 | 25.4 | 26.83 | 26.83 | +1.26 (+4.93%) | 12,925,423 |
| 25 May 2023 | CNY | 25.26 | 26.08 | 25.18 | 25.57 | 25.57 | +0.19 (+0.75%) | 6,682,605 |
| 24 May 2023 | CNY | 26.01 | 26.17 | 24.94 | 25.38 | 25.38 | -0.88 (-3.35%) | 10,857,392 |
| 23 May 2023 | CNY | 25.81 | 26.52 | 25.68 | 26.26 | 26.26 | +0.46 (+1.78%) | 12,207,581 |
| 22 May 2023 | CNY | 25.78 | 26.37 | 25.5 | 25.8 | 25.8 | -0.17 (-0.65%) | 9,244,214 |
| 19 May 2023 | CNY | 25.55 | 26.35 | 25.43 | 25.97 | 25.97 | +0.24 (+0.93%) | 8,922,648 |
| 18 May 2023 | CNY | 25.7 | 26.25 | 25.53 | 25.73 | 25.73 | -0.13 (-0.50%) | 5,870,468 |
| 17 May 2023 | CNY | 25.99 | 26 | 25.35 | 25.86 | 25.86 | -0.14 (-0.54%) | 6,441,567 |
