| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 22.7 | 23 | 22.69 | 22.83 | 22.83 | +0.08 (+0.35%) | 2,596,000 |
| 30 Jun 2023 | CNY | 22.41 | 23 | 22.35 | 22.75 | 22.75 | +0.33 (+1.47%) | 2,913,500 |
| 29 Jun 2023 | CNY | 22.5 | 22.59 | 22.3 | 22.42 | 22.42 | -0.33 (-1.45%) | 2,137,300 |
| 28 Jun 2023 | CNY | 22.96 | 23.09 | 22.57 | 22.75 | 22.75 | -0.16 (-0.70%) | 2,782,206 |
| 27 Jun 2023 | CNY | 22.18 | 23.1 | 22.18 | 22.91 | 22.91 | +0.7 (+3.15%) | 4,318,573 |
| 26 Jun 2023 | CNY | 22.65 | 22.88 | 22.15 | 22.21 | 22.21 | -0.5 (-2.20%) | 3,021,971 |
| 21 Jun 2023 | CNY | 23.11 | 23.11 | 22.66 | 22.71 | 22.71 | -0.49 (-2.11%) | 3,014,460 |
| 20 Jun 2023 | CNY | 22.95 | 23.39 | 22.66 | 23.2 | 23.2 | +0.17 (+0.74%) | 4,261,814 |
| 19 Jun 2023 | CNY | 22.92 | 23.22 | 22.76 | 23.03 | 23.03 | +0.04 (+0.17%) | 2,960,638 |
| 16 Jun 2023 | CNY | 23 | 23.13 | 22.82 | 22.99 | 22.99 | -0.07 (-0.30%) | 3,511,688 |
| 15 Jun 2023 | CNY | 22.58 | 23.08 | 22.43 | 23.06 | 23.06 | +0.47 (+2.08%) | 4,836,984 |
| 14 Jun 2023 | CNY | 22.97 | 23.06 | 22.56 | 22.59 | 22.59 | -0.31 (-1.35%) | 3,182,932 |
| 13 Jun 2023 | CNY | 22.51 | 23.08 | 22.51 | 22.9 | 22.9 | +0.31 (+1.37%) | 3,391,077 |
| 12 Jun 2023 | CNY | 22.66 | 22.82 | 22.5 | 22.59 | 22.59 | -0.21 (-0.92%) | 3,020,648 |
| 9 Jun 2023 | CNY | 22.55 | 22.85 | 22.52 | 22.8 | 22.8 | +0.18 (+0.80%) | 2,696,025 |
| 8 Jun 2023 | CNY | 22.97 | 23.07 | 22.55 | 22.62 | 22.62 | -0.27 (-1.18%) | 3,118,723 |
| 7 Jun 2023 | CNY | 23 | 23.32 | 22.44 | 22.89 | 22.89 | -0.18 (-0.78%) | 4,172,409 |
| 6 Jun 2023 | CNY | 24 | 24.08 | 22.93 | 23.07 | 23.07 | -1.05 (-4.35%) | 7,294,972 |
| 5 Jun 2023 | CNY | 24.29 | 24.42 | 24 | 24.12 | 24.12 | -0.26 (-1.07%) | 4,618,561 |
| 2 Jun 2023 | CNY | 24.9 | 25 | 24.33 | 24.38 | 24.38 | -0.68 (-2.71%) | 6,830,879 |
| 1 Jun 2023 | CNY | 24.68 | 25.51 | 24.17 | 25.06 | 25.06 | +0.22 (+0.89%) | 8,463,900 |
| 31 May 2023 | CNY | 24.6 | 25.82 | 24.53 | 24.84 | 24.84 | -0.08 (-0.32%) | 11,142,163 |
| 30 May 2023 | CNY | 24.58 | 25.33 | 24.01 | 24.92 | 24.92 | +0.83 (+3.45%) | 11,751,184 |
| 29 May 2023 | CNY | 24 | 24.59 | 23.81 | 24.09 | 24.09 | +0.34 (+1.43%) | 5,477,086 |
| 26 May 2023 | CNY | 23.24 | 23.91 | 23.15 | 23.75 | 23.75 | +0.49 (+2.11%) | 3,312,556 |
| 25 May 2023 | CNY | 23.39 | 23.44 | 22.97 | 23.26 | 23.26 | -0.14 (-0.60%) | 3,265,878 |
| 24 May 2023 | CNY | 23.99 | 23.99 | 23.29 | 23.4 | 23.4 | -0.79 (-3.27%) | 3,775,484 |
| 23 May 2023 | CNY | 24 | 24.69 | 24 | 24.19 | 24.19 | +0.44 (+1.85%) | 7,278,878 |
| 22 May 2023 | CNY | 23.62 | 23.9 | 23.4 | 23.75 | 23.75 | +0.12 (+0.51%) | 1,945,301 |
| 19 May 2023 | CNY | 23.79 | 23.95 | 23.57 | 23.63 | 23.63 | -0.26 (-1.09%) | 3,014,839 |
