| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 23.5 | 23.83 | 23.36 | 23.72 | 23.72 | +0.36 (+1.54%) | 7,402,465 |
| 5 Jul 2023 | CNY | 23.82 | 23.95 | 23.24 | 23.36 | 23.36 | -0.54 (-2.26%) | 10,855,824 |
| 4 Jul 2023 | CNY | 24.18 | 24.28 | 23.45 | 23.9 | 23.9 | -0.4 (-1.65%) | 11,458,514 |
| 3 Jul 2023 | CNY | 24.95 | 25.38 | 24.2 | 24.3 | 24.3 | -0.43 (-1.74%) | 7,998,729 |
| 30 Jun 2023 | CNY | 24.45 | 25.23 | 24.25 | 24.73 | 24.73 | +0.2 (+0.82%) | 6,346,244 |
| 29 Jun 2023 | CNY | 24.3 | 24.66 | 24.1 | 24.53 | 24.53 | +0.18 (+0.74%) | 5,243,140 |
| 28 Jun 2023 | CNY | 24.43 | 24.76 | 23.94 | 24.35 | 24.35 | +0.07 (+0.29%) | 7,649,956 |
| 27 Jun 2023 | CNY | 24.61 | 24.93 | 24.24 | 24.28 | 24.28 | -0.45 (-1.82%) | 7,134,147 |
| 26 Jun 2023 | CNY | 24.72 | 25.13 | 24.2 | 24.73 | 24.73 | -0.02 (-0.08%) | 8,402,595 |
| 21 Jun 2023 | CNY | 25.16 | 25.4 | 24.4 | 24.75 | 24.75 | -0.66 (-2.60%) | 11,557,446 |
| 20 Jun 2023 | CNY | 25.45 | 25.65 | 25.31 | 25.41 | 25.41 | -0.08 (-0.31%) | 6,711,021 |
| 19 Jun 2023 | CNY | 25.43 | 25.73 | 25.06 | 25.49 | 25.49 | +0.01 (+0.04%) | 6,612,200 |
| 16 Jun 2023 | CNY | 25.76 | 25.9 | 25.03 | 25.48 | 25.48 | -0.33 (-1.28%) | 8,387,628 |
| 15 Jun 2023 | CNY | 26.22 | 26.57 | 25.7 | 25.81 | 25.81 | -0.39 (-1.49%) | 6,298,600 |
| 14 Jun 2023 | CNY | 26.02 | 26.42 | 25.87 | 26.2 | 26.2 | +0.1 (+0.38%) | 5,036,996 |
| 13 Jun 2023 | CNY | 25.73 | 26.21 | 25.3 | 26.1 | 26.1 | +0.37 (+1.44%) | 7,567,621 |
| 12 Jun 2023 | CNY | 25.56 | 26.45 | 25.53 | 25.73 | 25.73 | +0.34 (+1.34%) | 8,226,790 |
| 9 Jun 2023 | CNY | 25.86 | 25.98 | 24.97 | 25.39 | 25.39 | -0.46 (-1.78%) | 9,900,263 |
| 8 Jun 2023 | CNY | 25.72 | 26.16 | 25.27 | 25.85 | 25.85 | +0.13 (+0.51%) | 6,691,835 |
| 7 Jun 2023 | CNY | 25.6 | 26.09 | 25.36 | 25.72 | 25.72 | -0.07 (-0.27%) | 6,286,630 |
| 6 Jun 2023 | CNY | 26.08 | 26.35 | 25.73 | 25.79 | 25.79 | -0.42 (-1.60%) | 6,484,642 |
| 5 Jun 2023 | CNY | 26.19 | 27.32 | 26.19 | 26.21 | 26.21 | +0.1 (+0.38%) | 12,634,123 |
| 2 Jun 2023 | CNY | 26.19 | 26.52 | 26.02 | 26.11 | 26.11 | -0.09 (-0.34%) | 5,281,800 |
| 1 Jun 2023 | CNY | 26.5 | 26.62 | 26.06 | 26.2 | 26.2 | -0.39 (-1.47%) | 5,034,700 |
| 31 May 2023 | CNY | 26.3 | 26.75 | 26.05 | 26.59 | 26.59 | +0.19 (+0.72%) | 5,600,534 |
| 30 May 2023 | CNY | 26.7 | 26.78 | 25.9 | 26.4 | 26.4 | -0.19 (-0.71%) | 6,884,044 |
| 29 May 2023 | CNY | 27.22 | 27.35 | 26.11 | 26.59 | 26.59 | -0.56 (-2.06%) | 11,647,966 |
| 26 May 2023 | CNY | 27 | 27.49 | 26.76 | 27.15 | 27.15 | 0.0 (0.0%) | 8,244,050 |
| 25 May 2023 | CNY | 27.36 | 27.8 | 26.79 | 27.15 | 27.15 | -0.19 (-0.69%) | 6,216,735 |
| 24 May 2023 | CNY | 26.48 | 27.72 | 26.04 | 27.34 | 27.34 | +1 (+3.80%) | 12,888,908 |
