| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 24.71 | 24.77 | 22.9 | 23.78 | 23.78 | -0.94 (-3.80%) | 25,054,644 |
| 30 Jun 2023 | CNY | 25.02 | 25.54 | 24.16 | 24.72 | 24.72 | -0.56 (-2.22%) | 23,974,722 |
| 29 Jun 2023 | CNY | 23.98 | 25.54 | 23.98 | 25.28 | 25.28 | +1.09 (+4.51%) | 26,284,160 |
| 28 Jun 2023 | CNY | 24.41 | 24.76 | 22.92 | 24.19 | 24.19 | -0.51 (-2.06%) | 33,174,420 |
| 27 Jun 2023 | CNY | 24.44 | 25.18 | 24.03 | 24.7 | 24.7 | +0.19 (+0.78%) | 27,103,809 |
| 26 Jun 2023 | CNY | 26.37 | 26.89 | 23.82 | 24.51 | 24.51 | -2.65 (-9.76%) | 50,401,965 |
| 21 Jun 2023 | CNY | 29.8 | 29.95 | 27.16 | 27.16 | 27.16 | -3.17 (-10.45%) | 41,487,833 |
| 20 Jun 2023 | CNY | 29.04 | 31.07 | 28.74 | 30.33 | 30.33 | +1.2 (+4.12%) | 53,206,017 |
| 19 Jun 2023 | CNY | 28.74 | 29.23 | 28.2 | 29.13 | 29.13 | +0.46 (+1.60%) | 33,837,836 |
| 16 Jun 2023 | CNY | 27.9 | 28.93 | 27.5 | 28.67 | 28.67 | +0.42 (+1.49%) | 33,653,883 |
| 15 Jun 2023 | CNY | 29.35 | 29.71 | 28.15 | 28.25 | 28.25 | -1.35 (-4.56%) | 32,619,589 |
| 14 Jun 2023 | CNY | 28 | 29.85 | 28 | 29.6 | 29.6 | +1.17 (+4.12%) | 37,705,700 |
| 13 Jun 2023 | CNY | 28.35 | 29.35 | 28 | 28.43 | 28.43 | -0.07 (-0.25%) | 28,152,438 |
| 12 Jun 2023 | CNY | 29.52 | 29.79 | 28.03 | 28.5 | 28.5 | -1.41 (-4.71%) | 33,231,047 |
| 9 Jun 2023 | CNY | 28 | 30.17 | 27.49 | 29.91 | 29.91 | +1.96 (+7.01%) | 44,299,555 |
| 8 Jun 2023 | CNY | 28.08 | 28.39 | 26.99 | 27.95 | 27.95 | -0.44 (-1.55%) | 30,428,011 |
| 7 Jun 2023 | CNY | 28.29 | 29.48 | 27.57 | 28.39 | 28.39 | +0.51 (+1.83%) | 41,833,258 |
| 6 Jun 2023 | CNY | 29.41 | 30.5 | 27.8 | 27.88 | 27.88 | -2.78 (-9.07%) | 55,524,751 |
| 5 Jun 2023 | CNY | 29.98 | 31.41 | 29.41 | 30.66 | 30.66 | +0.81 (+2.71%) | 43,634,638 |
| 2 Jun 2023 | CNY | 31.31 | 32.77 | 29.62 | 29.85 | 29.85 | -0.9 (-2.93%) | 61,294,954 |
| 1 Jun 2023 | CNY | 27.72 | 32.33 | 27.6 | 30.75 | 30.75 | +2.53 (+8.97%) | 69,066,054 |
| 31 May 2023 | CNY | 27.58 | 28.94 | 27.2 | 28.22 | 28.22 | +0.63 (+2.28%) | 51,781,468 |
| 30 May 2023 | CNY | 25.75 | 27.85 | 24.8 | 27.59 | 27.59 | +1.2 (+4.55%) | 51,496,733 |
| 29 May 2023 | CNY | 26.03 | 28.06 | 25.57 | 26.39 | 26.39 | +0.16 (+0.61%) | 57,628,889 |
| 26 May 2023 | CNY | 24.01 | 26.66 | 24.01 | 26.23 | 26.23 | +1.98 (+8.16%) | 42,251,478 |
| 25 May 2023 | CNY | 24.98 | 25.96 | 23.45 | 24.25 | 24.25 | -0.95 (-3.77%) | 37,407,154 |
| 24 May 2023 | CNY | 23.7 | 25.66 | 23.69 | 25.2 | 25.2 | +1.2 (+5%) | 37,355,212 |
| 23 May 2023 | CNY | 24.56 | 25.09 | 23.69 | 24 | 24 | -0.46 (-1.88%) | 25,454,487 |
| 22 May 2023 | CNY | 25.77 | 26.09 | 23.68 | 24.46 | 24.46 | -1.24 (-4.82%) | 38,625,819 |
| 19 May 2023 | CNY | 26.4 | 27.46 | 25.7 | 25.7 | 25.7 | -1.57 (-5.76%) | 46,030,981 |
