| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 28.89 | 29.38 | 28.88 | 29.18 | 29.18 | +0.3 (+1.04%) | 1,332,900 |
| 6 Jul 2023 | CNY | 28.75 | 29.1 | 28.47 | 28.88 | 28.88 | -0.06 (-0.21%) | 997,000 |
| 5 Jul 2023 | CNY | 29.22 | 29.34 | 28.81 | 28.94 | 28.94 | -0.21 (-0.72%) | 1,325,261 |
| 4 Jul 2023 | CNY | 28.51 | 29.3 | 28.51 | 29.15 | 29.15 | +0.57 (+1.99%) | 2,066,700 |
| 3 Jul 2023 | CNY | 28.75 | 29.03 | 28.46 | 28.58 | 28.58 | -0.15 (-0.52%) | 1,989,500 |
| 30 Jun 2023 | CNY | 28.67 | 28.99 | 28.3 | 28.73 | 28.73 | +0.02 (+0.07%) | 3,766,500 |
| 29 Jun 2023 | CNY | 26.18 | 28.71 | 26.16 | 28.71 | 28.71 | +2.61 (+10%) | 3,103,541 |
| 28 Jun 2023 | CNY | 26.1 | 26.66 | 25.42 | 26.1 | 26.1 | +0.12 (+0.46%) | 1,652,201 |
| 27 Jun 2023 | CNY | 24.86 | 26.07 | 24.81 | 25.98 | 25.98 | +1.12 (+4.51%) | 2,555,289 |
| 26 Jun 2023 | CNY | 26.86 | 26.88 | 24.8 | 24.86 | 24.86 | -2.21 (-8.16%) | 3,241,330 |
| 21 Jun 2023 | CNY | 28.37 | 28.37 | 27 | 27.07 | 27.07 | -2.33 (-7.93%) | 5,780,189 |
| 20 Jun 2023 | CNY | 27.47 | 30.25 | 27.37 | 29.4 | 29.4 | +1.9 (+6.91%) | 6,746,756 |
| 19 Jun 2023 | CNY | 27.3 | 28.11 | 27.29 | 27.5 | 27.5 | +0.18 (+0.66%) | 526,000 |
| 16 Jun 2023 | CNY | 27.59 | 28.05 | 27.2 | 27.32 | 27.32 | -0.25 (-0.91%) | 638,000 |
| 15 Jun 2023 | CNY | 27.49 | 27.59 | 27.23 | 27.57 | 27.57 | +0.19 (+0.69%) | 551,600 |
| 14 Jun 2023 | CNY | 28.19 | 28.19 | 27 | 27.38 | 27.38 | -0.78 (-2.77%) | 973,400 |
| 13 Jun 2023 | CNY | 27.42 | 28.35 | 27.35 | 28.16 | 28.16 | +0.74 (+2.70%) | 1,051,533 |
| 12 Jun 2023 | CNY | 27.34 | 27.8 | 27.06 | 27.42 | 27.42 | -0.01 (-0.04%) | 486,800 |
| 9 Jun 2023 | CNY | 27.49 | 27.77 | 27.3 | 27.43 | 27.43 | +0.11 (+0.40%) | 527,700 |
| 8 Jun 2023 | CNY | 27.75 | 27.8 | 27.27 | 27.32 | 27.32 | -0.38 (-1.37%) | 459,200 |
| 7 Jun 2023 | CNY | 27.16 | 27.81 | 26.97 | 27.7 | 27.7 | +0.59 (+2.18%) | 735,700 |
| 6 Jun 2023 | CNY | 27.91 | 28 | 26.93 | 27.11 | 27.11 | -0.96 (-3.42%) | 749,800 |
| 5 Jun 2023 | CNY | 27.25 | 28.21 | 27.25 | 28.07 | 28.07 | +0.86 (+3.16%) | 1,002,400 |
| 2 Jun 2023 | CNY | 27.31 | 27.74 | 27.2 | 27.21 | 27.21 | -0.18 (-0.66%) | 482,700 |
| 1 Jun 2023 | CNY | 27.79 | 27.82 | 27.37 | 27.39 | 27.39 | -0.34 (-1.23%) | 450,600 |
| 31 May 2023 | CNY | 27.95 | 28.18 | 27.6 | 27.73 | 27.73 | +0.02 (+0.07%) | 699,100 |
| 30 May 2023 | CNY | 27.97 | 28.17 | 27.61 | 27.71 | 27.71 | -0.33 (-1.18%) | 646,300 |
| 29 May 2023 | CNY | 27.76 | 28.37 | 27.76 | 28.04 | 28.04 | +0.28 (+1.01%) | 700,000 |
| 26 May 2023 | CNY | 28.1 | 28.44 | 27.62 | 27.76 | 27.76 | -0.34 (-1.21%) | 448,495 |
| 25 May 2023 | CNY | 27.84 | 28.33 | 27.5 | 28.1 | 28.1 | -0.09 (-0.32%) | 629,100 |
