| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 24.5 | 25.08 | 24.32 | 24.97 | 24.97 | +0.21 (+0.85%) | 1,085,900 |
| 6 Jul 2023 | CNY | 24.1 | 25.08 | 24.1 | 24.76 | 24.76 | +0.31 (+1.27%) | 1,074,400 |
| 5 Jul 2023 | CNY | 23.99 | 24.65 | 23.93 | 24.45 | 24.45 | +0.34 (+1.41%) | 1,064,900 |
| 4 Jul 2023 | CNY | 23.73 | 24.26 | 23.35 | 24.11 | 24.11 | +0.38 (+1.60%) | 1,115,800 |
| 3 Jul 2023 | CNY | 24.25 | 24.36 | 23.63 | 23.73 | 23.73 | -0.37 (-1.54%) | 947,500 |
| 30 Jun 2023 | CNY | 23.34 | 24.1 | 23.22 | 24.1 | 24.1 | +0.81 (+3.48%) | 1,010,600 |
| 29 Jun 2023 | CNY | 22.4 | 23.33 | 22.39 | 23.29 | 23.29 | +0.93 (+4.16%) | 1,025,700 |
| 28 Jun 2023 | CNY | 22.5 | 22.5 | 21.8 | 22.36 | 22.36 | -0.08 (-0.36%) | 906,820 |
| 27 Jun 2023 | CNY | 22.12 | 22.55 | 22.09 | 22.44 | 22.44 | +0.25 (+1.13%) | 800,000 |
| 26 Jun 2023 | CNY | 23.16 | 23.18 | 22.19 | 22.19 | 22.19 | -1.11 (-4.76%) | 861,600 |
| 21 Jun 2023 | CNY | 23.58 | 23.59 | 22.8 | 23.3 | 23.3 | -0.3 (-1.27%) | 1,183,700 |
| 20 Jun 2023 | CNY | 23.9 | 23.9 | 23.19 | 23.6 | 23.6 | -0.06 (-0.25%) | 919,100 |
| 19 Jun 2023 | CNY | 23.42 | 23.73 | 23.12 | 23.66 | 23.66 | +0.36 (+1.55%) | 994,200 |
| 16 Jun 2023 | CNY | 23.32 | 23.55 | 23.25 | 23.3 | 23.3 | -0.04 (-0.17%) | 714,200 |
| 15 Jun 2023 | CNY | 23.69 | 23.91 | 23.14 | 23.34 | 23.34 | -0.26 (-1.10%) | 850,100 |
| 14 Jun 2023 | CNY | 23.5 | 23.79 | 23.16 | 23.6 | 23.6 | +0.1 (+0.43%) | 718,200 |
| 13 Jun 2023 | CNY | 23.6 | 23.78 | 23.11 | 23.5 | 23.5 | -0.1 (-0.42%) | 994,400 |
| 12 Jun 2023 | CNY | 24.29 | 24.6 | 23.56 | 23.6 | 23.6 | -0.78 (-3.20%) | 1,117,600 |
| 9 Jun 2023 | CNY | 24.85 | 25.13 | 24.31 | 24.38 | 24.38 | -0.47 (-1.89%) | 737,100 |
| 8 Jun 2023 | CNY | 25.02 | 25.15 | 24.45 | 24.85 | 24.85 | -0.17 (-0.68%) | 871,900 |
| 7 Jun 2023 | CNY | 24.95 | 25.28 | 24.61 | 25.02 | 25.02 | +0.31 (+1.25%) | 1,372,500 |
| 6 Jun 2023 | CNY | 25.63 | 25.67 | 24.71 | 24.71 | 24.71 | -0.92 (-3.59%) | 768,900 |
| 5 Jun 2023 | CNY | 25.35 | 25.66 | 25.17 | 25.63 | 25.63 | +0.31 (+1.22%) | 825,000 |
| 2 Jun 2023 | CNY | 25.6 | 25.62 | 25.2 | 25.32 | 25.32 | -0.35 (-1.36%) | 931,300 |
| 1 Jun 2023 | CNY | 26.05 | 26.06 | 25.52 | 25.67 | 25.67 | -0.39 (-1.50%) | 1,246,800 |
| 31 May 2023 | CNY | 26 | 26.16 | 25.85 | 26.06 | 26.06 | +0.06 (+0.23%) | 849,200 |
| 30 May 2023 | CNY | 26 | 26.12 | 25.67 | 26 | 26 | 0.0 (0.0%) | 1,094,010 |
| 29 May 2023 | CNY | 25.55 | 26.08 | 25.55 | 26 | 26 | +0.49 (+1.92%) | 1,344,800 |
| 26 May 2023 | CNY | 25.39 | 25.7 | 25.18 | 25.51 | 25.51 | +0.11 (+0.43%) | 1,084,500 |
| 25 May 2023 | CNY | 26.03 | 26.2 | 25.15 | 25.4 | 25.4 | -0.63 (-2.42%) | 1,006,310 |
