| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 26.85 | 28.5 | 26.73 | 28.23 | 28.23 | +1.09 (+4.02%) | 46,392,562 |
| 16 Jun 2023 | CNY | 27.3 | 27.48 | 26.56 | 27.14 | 27.14 | +0.82 (+3.12%) | 48,921,752 |
| 15 Jun 2023 | CNY | 23.9 | 26.32 | 23.73 | 26.32 | 26.32 | +2.39 (+9.99%) | 31,163,550 |
| 14 Jun 2023 | CNY | 23.5 | 24.15 | 23.15 | 23.93 | 23.93 | +0.36 (+1.53%) | 13,720,306 |
| 13 Jun 2023 | CNY | 23.33 | 23.68 | 22.93 | 23.57 | 23.57 | +0.32 (+1.38%) | 10,710,337 |
| 12 Jun 2023 | CNY | 22.2 | 23.37 | 22.07 | 23.25 | 23.25 | +0.98 (+4.40%) | 15,130,144 |
| 9 Jun 2023 | CNY | 22.75 | 22.81 | 21.95 | 22.27 | 22.27 | -0.43 (-1.89%) | 14,685,690 |
| 8 Jun 2023 | CNY | 23.34 | 23.35 | 22.65 | 22.7 | 22.7 | -0.48 (-2.07%) | 9,960,678 |
| 7 Jun 2023 | CNY | 23.5 | 23.73 | 23.01 | 23.18 | 23.18 | -0.6 (-2.52%) | 15,052,483 |
| 6 Jun 2023 | CNY | 24.7 | 24.71 | 23.71 | 23.78 | 23.78 | -0.94 (-3.80%) | 13,528,455 |
| 5 Jun 2023 | CNY | 25.02 | 25.2 | 24.67 | 24.72 | 24.72 | -0.33 (-1.32%) | 8,900,684 |
| 2 Jun 2023 | CNY | 25.14 | 25.37 | 25.01 | 25.05 | 25.05 | -0.08 (-0.32%) | 11,213,429 |
| 1 Jun 2023 | CNY | 24.92 | 25.33 | 24.58 | 25.13 | 25.13 | -0.16 (-0.63%) | 17,312,666 |
| 31 May 2023 | CNY | 25.33 | 26.11 | 24.92 | 25.29 | 25.29 | -0.21 (-0.82%) | 25,873,709 |
| 30 May 2023 | CNY | 25.3 | 25.52 | 24.75 | 25.5 | 25.5 | +0.12 (+0.47%) | 12,723,456 |
| 29 May 2023 | CNY | 25.46 | 25.85 | 25.1 | 25.38 | 25.38 | -0.08 (-0.31%) | 9,515,852 |
| 26 May 2023 | CNY | 25.19 | 25.56 | 24.7 | 25.46 | 25.46 | +0.1 (+0.39%) | 11,437,572 |
| 25 May 2023 | CNY | 25.27 | 25.91 | 24.95 | 25.36 | 25.36 | -0.03 (-0.12%) | 13,373,665 |
| 24 May 2023 | CNY | 25.17 | 25.66 | 25 | 25.39 | 25.39 | +0.13 (+0.51%) | 12,890,812 |
| 23 May 2023 | CNY | 25.93 | 26.04 | 25.24 | 25.26 | 25.26 | -0.54 (-2.09%) | 17,643,591 |
| 22 May 2023 | CNY | 25.5 | 26.1 | 25.12 | 25.8 | 25.8 | +0.26 (+1.02%) | 21,545,547 |
| 19 May 2023 | CNY | 24.75 | 25.96 | 24.75 | 25.54 | 25.54 | +0.81 (+3.28%) | 31,368,145 |
| 18 May 2023 | CNY | 24.1 | 25.1 | 24.06 | 24.73 | 24.73 | +1.1 (+4.66%) | 26,642,897 |
| 17 May 2023 | CNY | 22.71 | 23.67 | 22.61 | 23.63 | 23.63 | +0.73 (+3.19%) | 13,005,715 |
| 16 May 2023 | CNY | 23.3 | 23.55 | 22.79 | 22.9 | 22.9 | -0.5 (-2.14%) | 10,911,667 |
| 15 May 2023 | CNY | 23.16 | 23.45 | 22.78 | 23.4 | 23.4 | +0.31 (+1.34%) | 11,959,028 |
| 12 May 2023 | CNY | 23.62 | 23.95 | 23.03 | 23.09 | 23.09 | -0.59 (-2.49%) | 7,787,836 |
| 11 May 2023 | CNY | 23.78 | 24.09 | 23.45 | 23.68 | 23.68 | -0.1 (-0.42%) | 9,572,536 |
| 10 May 2023 | CNY | 23.26 | 24.09 | 23.19 | 23.78 | 23.78 | +0.6 (+2.59%) | 12,047,597 |
| 9 May 2023 | CNY | 23.62 | 23.74 | 23.16 | 23.18 | 23.18 | -0.61 (-2.56%) | 11,005,507 |
