| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 25.63 | 26.36 | 25.2 | 25.78 | 25.78 | +0.15 (+0.59%) | 34,144,894 |
| 30 Jun 2023 | CNY | 25.81 | 26.1 | 25.08 | 25.63 | 25.63 | -0.04 (-0.16%) | 39,051,449 |
| 29 Jun 2023 | CNY | 25.73 | 27.2 | 25.65 | 25.67 | 25.67 | +0.1 (+0.39%) | 69,876,949 |
| 28 Jun 2023 | CNY | 24.41 | 25.75 | 24.16 | 25.57 | 25.57 | +0.98 (+3.99%) | 49,280,211 |
| 27 Jun 2023 | CNY | 24.08 | 25.15 | 23.9 | 24.59 | 24.59 | +0.42 (+1.74%) | 30,546,204 |
| 26 Jun 2023 | CNY | 23.68 | 24.65 | 23.36 | 24.17 | 24.17 | +0.34 (+1.43%) | 34,224,315 |
| 21 Jun 2023 | CNY | 23.9 | 24.78 | 23.81 | 23.83 | 23.83 | -0.03 (-0.13%) | 35,656,427 |
| 20 Jun 2023 | CNY | 24.13 | 24.3 | 23.83 | 23.86 | 23.86 | -0.32 (-1.32%) | 20,871,396 |
| 19 Jun 2023 | CNY | 24 | 24.35 | 23.7 | 24.18 | 24.18 | +0.09 (+0.37%) | 28,040,633 |
| 16 Jun 2023 | CNY | 23.85 | 24.2 | 23.45 | 24.09 | 24.09 | +0.39 (+1.65%) | 37,595,754 |
| 15 Jun 2023 | CNY | 22.5 | 23.78 | 22.4 | 23.7 | 23.7 | +1.18 (+5.24%) | 44,916,274 |
| 14 Jun 2023 | CNY | 23.3 | 23.4 | 22.51 | 22.52 | 22.52 | -0.78 (-3.35%) | 25,830,672 |
| 13 Jun 2023 | CNY | 23.58 | 23.89 | 23.24 | 23.3 | 23.3 | -0.27 (-1.15%) | 20,469,476 |
| 12 Jun 2023 | CNY | 23.55 | 23.84 | 23.2 | 23.57 | 23.57 | -0.35 (-1.46%) | 20,917,017 |
| 9 Jun 2023 | CNY | 23.34 | 23.92 | 23.05 | 23.92 | 23.92 | +0.35 (+1.48%) | 30,211,360 |
| 8 Jun 2023 | CNY | 23.51 | 24.2 | 23.49 | 23.57 | 23.57 | +0.05 (+0.21%) | 22,314,839 |
| 7 Jun 2023 | CNY | 23.95 | 24.11 | 23.31 | 23.52 | 23.52 | -0.67 (-2.77%) | 23,906,937 |
| 6 Jun 2023 | CNY | 23.3 | 24.49 | 23 | 24.19 | 24.19 | +0.89 (+3.82%) | 39,132,095 |
| 5 Jun 2023 | CNY | 23.77 | 23.77 | 23.13 | 23.3 | 23.3 | -0.48 (-2.02%) | 19,788,662 |
| 2 Jun 2023 | CNY | 23.1 | 24.22 | 23.06 | 23.78 | 23.78 | +0.65 (+2.81%) | 25,808,231 |
| 1 Jun 2023 | CNY | 23.02 | 23.47 | 22.91 | 23.13 | 23.13 | -0.27 (-1.15%) | 17,245,315 |
| 31 May 2023 | CNY | 23.4 | 23.47 | 22.77 | 23.4 | 23.4 | -0.21 (-0.89%) | 22,860,604 |
| 30 May 2023 | CNY | 23.74 | 24.05 | 23.23 | 23.61 | 23.61 | -0.13 (-0.55%) | 24,718,953 |
| 29 May 2023 | CNY | 24.8 | 24.8 | 23.25 | 23.74 | 23.74 | -1.28 (-5.12%) | 44,968,500 |
| 26 May 2023 | CNY | 25.65 | 25.83 | 24.81 | 25.02 | 25.02 | -1.16 (-4.43%) | 42,013,969 |
| 25 May 2023 | CNY | 24.4 | 26.59 | 24.21 | 26.18 | 26.18 | +1.58 (+6.42%) | 70,915,741 |
| 24 May 2023 | CNY | 23.85 | 24.9 | 23.73 | 24.6 | 24.6 | +0.69 (+2.89%) | 39,858,312 |
| 23 May 2023 | CNY | 24.03 | 24.79 | 23.87 | 23.91 | 23.91 | -0.17 (-0.71%) | 22,342,691 |
| 22 May 2023 | CNY | 23.72 | 24.38 | 23.51 | 24.08 | 24.08 | +0.36 (+1.52%) | 20,647,202 |
| 19 May 2023 | CNY | 23.8 | 24 | 23.5 | 23.72 | 23.72 | -0.14 (-0.59%) | 11,246,806 |
