| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 24.38 | 24.42 | 24.2 | 24.25 | 24.25 | 0.0 (0.0%) | 1,126,197 |
| 3 Jul 2023 | CNY | 24.26 | 24.59 | 24.17 | 24.25 | 24.25 | +0.06 (+0.25%) | 1,840,217 |
| 30 Jun 2023 | CNY | 23.66 | 24.32 | 23.65 | 24.19 | 24.19 | +0.57 (+2.41%) | 2,034,500 |
| 29 Jun 2023 | CNY | 23.41 | 23.76 | 23.4 | 23.62 | 23.62 | +0.09 (+0.38%) | 1,365,066 |
| 28 Jun 2023 | CNY | 23.32 | 23.53 | 23.1 | 23.53 | 23.53 | +0.23 (+0.99%) | 1,282,111 |
| 27 Jun 2023 | CNY | 22.83 | 23.42 | 22.68 | 23.3 | 23.3 | +0.6 (+2.64%) | 1,918,448 |
| 26 Jun 2023 | CNY | 23 | 23.19 | 22.55 | 22.7 | 22.7 | -0.5 (-2.16%) | 2,147,500 |
| 21 Jun 2023 | CNY | 23.45 | 23.82 | 23.14 | 23.2 | 23.2 | -0.29 (-1.23%) | 1,629,527 |
| 20 Jun 2023 | CNY | 23.45 | 23.63 | 23.33 | 23.49 | 23.49 | +0.06 (+0.26%) | 1,327,022 |
| 19 Jun 2023 | CNY | 23.91 | 24.08 | 23.4 | 23.43 | 23.43 | -0.48 (-2.01%) | 1,900,200 |
| 16 Jun 2023 | CNY | 23.75 | 24.03 | 23.75 | 23.91 | 23.91 | +0.06 (+0.25%) | 1,342,778 |
| 15 Jun 2023 | CNY | 23.49 | 23.87 | 23.3 | 23.85 | 23.85 | +0.44 (+1.88%) | 1,512,798 |
| 14 Jun 2023 | CNY | 23.68 | 23.68 | 23.33 | 23.41 | 23.41 | -0.15 (-0.64%) | 968,593 |
| 13 Jun 2023 | CNY | 23.45 | 23.77 | 23.38 | 23.56 | 23.56 | +0.09 (+0.38%) | 1,230,600 |
| 12 Jun 2023 | CNY | 23.19 | 23.7 | 22.88 | 23.47 | 23.47 | +0.28 (+1.21%) | 1,816,909 |
| 9 Jun 2023 | CNY | 23.3 | 23.6 | 23.04 | 23.19 | 23.19 | -0.11 (-0.47%) | 1,593,200 |
| 8 Jun 2023 | CNY | 23.39 | 23.78 | 23.01 | 23.3 | 23.3 | -0.07 (-0.30%) | 1,474,822 |
| 7 Jun 2023 | CNY | 23.68 | 23.89 | 23.31 | 23.37 | 23.37 | -0.33 (-1.39%) | 1,800,948 |
| 6 Jun 2023 | CNY | 24.25 | 24.35 | 23.68 | 23.7 | 23.7 | -0.6 (-2.47%) | 1,496,402 |
| 5 Jun 2023 | CNY | 24.32 | 24.39 | 24.14 | 24.3 | 24.3 | +0.06 (+0.25%) | 1,427,776 |
| 2 Jun 2023 | CNY | 23.56 | 24.26 | 23.56 | 24.24 | 24.24 | +0.68 (+2.89%) | 1,626,786 |
| 1 Jun 2023 | CNY | 23.27 | 23.7 | 23.24 | 23.56 | 23.56 | +0.19 (+0.81%) | 1,412,145 |
| 31 May 2023 | CNY | 23.72 | 23.78 | 23.28 | 23.37 | 23.37 | -0.44 (-1.85%) | 2,183,433 |
| 30 May 2023 | CNY | 24.02 | 24.24 | 23.55 | 23.81 | 23.81 | -0.37 (-1.53%) | 1,536,700 |
| 29 May 2023 | CNY | 24.55 | 24.69 | 24.03 | 24.18 | 24.18 | -0.42 (-1.71%) | 1,646,645 |
| 26 May 2023 | CNY | 24.58 | 24.68 | 24.28 | 24.6 | 24.6 | +0.01 (+0.04%) | 1,394,200 |
| 25 May 2023 | CNY | 24.88 | 24.94 | 24.32 | 24.59 | 24.59 | -0.28 (-1.13%) | 1,811,943 |
| 24 May 2023 | CNY | 25 | 25 | 24.68 | 24.87 | 24.87 | -0.18 (-0.72%) | 1,329,186 |
| 23 May 2023 | CNY | 24.97 | 25.35 | 24.9 | 25.05 | 25.05 | +0.1 (+0.40%) | 2,024,929 |
| 22 May 2023 | CNY | 24.76 | 24.96 | 24.61 | 24.95 | 24.95 | +0.19 (+0.77%) | 1,398,334 |
