| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 28.37 | 30 | 28.23 | 29.11 | 29.11 | +0.54 (+1.89%) | 5,408,151 |
| 5 Jul 2023 | CNY | 28.36 | 29.27 | 28.35 | 28.57 | 28.57 | +0.29 (+1.03%) | 3,115,385 |
| 4 Jul 2023 | CNY | 27.69 | 28.49 | 27.35 | 28.28 | 28.28 | +0.8 (+2.91%) | 3,484,114 |
| 3 Jul 2023 | CNY | 27.72 | 27.98 | 27.2 | 27.48 | 27.48 | -0.22 (-0.79%) | 3,855,100 |
| 30 Jun 2023 | CNY | 27.36 | 27.99 | 27.35 | 27.7 | 27.7 | +0.34 (+1.24%) | 1,841,900 |
| 29 Jun 2023 | CNY | 27.27 | 27.78 | 27.12 | 27.36 | 27.36 | -0.06 (-0.22%) | 1,703,600 |
| 28 Jun 2023 | CNY | 27.33 | 27.66 | 26.89 | 27.42 | 27.42 | +0.09 (+0.33%) | 3,244,889 |
| 27 Jun 2023 | CNY | 26.99 | 27.76 | 26.74 | 27.33 | 27.33 | +0.33 (+1.22%) | 2,851,031 |
| 26 Jun 2023 | CNY | 27.58 | 28.22 | 26.81 | 27 | 27 | -1 (-3.57%) | 3,790,679 |
| 21 Jun 2023 | CNY | 28.02 | 28.66 | 27.77 | 28 | 28 | -0.42 (-1.48%) | 2,835,464 |
| 20 Jun 2023 | CNY | 27.98 | 28.56 | 27.84 | 28.42 | 28.42 | +0.34 (+1.21%) | 2,762,362 |
| 19 Jun 2023 | CNY | 28.25 | 28.62 | 27.74 | 28.08 | 28.08 | -0.19 (-0.67%) | 3,938,355 |
| 16 Jun 2023 | CNY | 28.26 | 28.89 | 28.15 | 28.27 | 28.27 | +0.01 (+0.04%) | 3,052,583 |
| 15 Jun 2023 | CNY | 28.82 | 28.96 | 28.15 | 28.26 | 28.26 | -0.56 (-1.94%) | 3,554,208 |
| 14 Jun 2023 | CNY | 26.95 | 29.49 | 26.86 | 28.82 | 28.82 | +1.84 (+6.82%) | 8,327,312 |
| 13 Jun 2023 | CNY | 27.8 | 27.8 | 26.33 | 26.98 | 26.98 | +0.68 (+2.59%) | 6,116,822 |
| 12 Jun 2023 | CNY | 25.86 | 26.55 | 25.67 | 26.3 | 26.3 | +0.64 (+2.49%) | 2,431,070 |
| 9 Jun 2023 | CNY | 25.84 | 26.11 | 25.39 | 25.66 | 25.66 | -0.34 (-1.31%) | 1,934,372 |
| 8 Jun 2023 | CNY | 26.07 | 26.16 | 25.8 | 26 | 26 | -0.16 (-0.61%) | 1,447,031 |
| 7 Jun 2023 | CNY | 26.08 | 26.33 | 25.78 | 26.16 | 26.16 | +0.4 (+1.55%) | 1,368,900 |
| 6 Jun 2023 | CNY | 26.83 | 27.12 | 25.75 | 25.76 | 25.76 | -1.19 (-4.42%) | 2,591,600 |
| 5 Jun 2023 | CNY | 26.28 | 27.04 | 26.22 | 26.95 | 26.95 | +0.67 (+2.55%) | 3,358,017 |
| 2 Jun 2023 | CNY | 26.53 | 26.54 | 25.93 | 26.28 | 26.28 | -0.24 (-0.90%) | 3,051,286 |
| 1 Jun 2023 | CNY | 26.73 | 26.97 | 26.21 | 26.52 | 26.52 | -0.08 (-0.30%) | 3,484,113 |
| 31 May 2023 | CNY | 27.26 | 27.29 | 26.1 | 26.6 | 26.6 | -0.52 (-1.92%) | 3,744,384 |
| 30 May 2023 | CNY | 27 | 27.27 | 26.5 | 27.12 | 27.12 | +0.02 (+0.07%) | 2,417,937 |
| 29 May 2023 | CNY | 27.72 | 27.79 | 26.76 | 27.1 | 27.1 | -0.49 (-1.78%) | 2,955,984 |
| 26 May 2023 | CNY | 27.34 | 27.67 | 27 | 27.59 | 27.59 | +0.24 (+0.88%) | 1,670,010 |
| 25 May 2023 | CNY | 27.49 | 27.75 | 27 | 27.35 | 27.35 | -0.14 (-0.51%) | 1,992,300 |
| 24 May 2023 | CNY | 27.35 | 27.75 | 27.17 | 27.49 | 27.49 | +0.04 (+0.15%) | 1,369,506 |
