| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 26.66 | 26.72 | 25.52 | 26.3 | 26.3 | -0.36 (-1.35%) | 5,508,968 |
| 6 Jul 2023 | CNY | 26.75 | 26.85 | 26.42 | 26.66 | 26.66 | -0.16 (-0.60%) | 2,902,100 |
| 5 Jul 2023 | CNY | 27.49 | 27.58 | 26.24 | 26.82 | 26.82 | -0.65 (-2.37%) | 8,694,861 |
| 4 Jul 2023 | CNY | 27.38 | 27.87 | 27.18 | 27.47 | 27.47 | +0.07 (+0.26%) | 5,848,900 |
| 3 Jul 2023 | CNY | 27.27 | 27.68 | 27.08 | 27.4 | 27.4 | 0.0 (0.0%) | 4,778,213 |
| 30 Jun 2023 | CNY | 26.86 | 27.56 | 26.62 | 27.4 | 27.4 | +0.49 (+1.82%) | 3,987,107 |
| 29 Jun 2023 | CNY | 26.97 | 27.26 | 26.63 | 26.91 | 26.91 | -0.06 (-0.22%) | 2,995,642 |
| 28 Jun 2023 | CNY | 27.51 | 27.72 | 26.85 | 26.97 | 26.97 | -0.43 (-1.57%) | 3,698,705 |
| 27 Jun 2023 | CNY | 26.93 | 27.58 | 26.88 | 27.4 | 27.4 | +0.5 (+1.86%) | 5,018,900 |
| 26 Jun 2023 | CNY | 27.17 | 27.55 | 26.4 | 26.9 | 26.9 | -0.15 (-0.55%) | 4,208,107 |
| 21 Jun 2023 | CNY | 27.69 | 27.92 | 26.98 | 27.05 | 27.05 | -0.71 (-2.56%) | 4,865,650 |
| 20 Jun 2023 | CNY | 27.44 | 28 | 27.21 | 27.76 | 27.76 | +0.47 (+1.72%) | 4,659,283 |
| 19 Jun 2023 | CNY | 27.09 | 27.95 | 27.01 | 27.29 | 27.29 | +0.21 (+0.78%) | 5,364,900 |
| 16 Jun 2023 | CNY | 27.01 | 27.38 | 26.9 | 27.08 | 27.08 | +0.08 (+0.30%) | 3,346,900 |
| 15 Jun 2023 | CNY | 26.98 | 27.2 | 26.62 | 27 | 27 | +0.13 (+0.48%) | 4,529,200 |
| 14 Jun 2023 | CNY | 26.98 | 27.18 | 26.7 | 26.87 | 26.87 | -0.05 (-0.19%) | 3,172,588 |
| 13 Jun 2023 | CNY | 26.92 | 27.06 | 26.38 | 26.92 | 26.92 | +0.14 (+0.52%) | 2,654,606 |
| 12 Jun 2023 | CNY | 26.02 | 27 | 25.74 | 26.78 | 26.78 | +0.67 (+2.57%) | 3,524,935 |
| 9 Jun 2023 | CNY | 27.07 | 27.29 | 25.84 | 26.11 | 26.11 | -0.96 (-3.55%) | 7,746,167 |
| 8 Jun 2023 | CNY | 26.69 | 27.46 | 26.3 | 27.07 | 27.07 | +0.28 (+1.05%) | 4,732,106 |
| 7 Jun 2023 | CNY | 26.87 | 27.13 | 26.66 | 26.79 | 26.79 | -0.21 (-0.78%) | 1,921,900 |
| 6 Jun 2023 | CNY | 27.06 | 27.15 | 26.79 | 27 | 27 | -0.1 (-0.37%) | 2,279,100 |
| 5 Jun 2023 | CNY | 27.1 | 27.46 | 26.86 | 27.1 | 27.1 | -0.04 (-0.15%) | 1,852,770 |
| 2 Jun 2023 | CNY | 27.24 | 27.5 | 26.97 | 27.14 | 27.14 | -0.01 (-0.04%) | 3,162,441 |
| 1 Jun 2023 | CNY | 26.83 | 27.49 | 26.81 | 27.15 | 27.15 | +0.15 (+0.56%) | 2,438,749 |
| 31 May 2023 | CNY | 27.07 | 27.18 | 26.3 | 27 | 27 | -0.14 (-0.52%) | 2,399,797 |
| 30 May 2023 | CNY | 26.7 | 27.21 | 26.64 | 27.14 | 27.14 | +0.14 (+0.52%) | 1,799,249 |
| 29 May 2023 | CNY | 27 | 27.55 | 26.89 | 27 | 27 | -0.08 (-0.30%) | 2,239,504 |
| 26 May 2023 | CNY | 27.5 | 27.5 | 26.7 | 27.08 | 27.08 | -0.44 (-1.60%) | 2,795,950 |
| 25 May 2023 | CNY | 27.69 | 27.8 | 26.9 | 27.52 | 27.52 | -0.17 (-0.61%) | 2,854,342 |
