| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 24.18 | 25.64 | 24.11 | 25.05 | 25.05 | +0.86 (+3.56%) | 59,852,420 |
| 5 Jul 2023 | CNY | 24.53 | 25.09 | 24.16 | 24.19 | 24.19 | -0.5 (-2.03%) | 37,559,960 |
| 4 Jul 2023 | CNY | 24.15 | 24.88 | 24.15 | 24.69 | 24.69 | +0.24 (+0.98%) | 41,184,467 |
| 3 Jul 2023 | CNY | 24.1 | 24.68 | 23.57 | 24.45 | 24.45 | +0.49 (+2.05%) | 40,803,269 |
| 30 Jun 2023 | CNY | 23.26 | 24.07 | 23.08 | 23.96 | 23.96 | +0.63 (+2.70%) | 34,817,813 |
| 29 Jun 2023 | CNY | 23.15 | 23.69 | 22.96 | 23.33 | 23.33 | +0.03 (+0.13%) | 33,025,157 |
| 28 Jun 2023 | CNY | 24.5 | 24.58 | 22.38 | 23.3 | 23.3 | -1.18 (-4.82%) | 54,697,794 |
| 27 Jun 2023 | CNY | 24.01 | 25.08 | 24.01 | 24.48 | 24.48 | +0.67 (+2.81%) | 40,861,307 |
| 26 Jun 2023 | CNY | 24.66 | 25.6 | 23.6 | 23.81 | 23.81 | -1.45 (-5.74%) | 57,933,691 |
| 21 Jun 2023 | CNY | 26.99 | 27.26 | 25.25 | 25.26 | 25.26 | -1.24 (-4.68%) | 81,103,639 |
| 20 Jun 2023 | CNY | 25.49 | 26.77 | 25.29 | 26.5 | 26.5 | +0.91 (+3.56%) | 93,297,694 |
| 19 Jun 2023 | CNY | 25.31 | 25.89 | 24.85 | 25.59 | 25.59 | +0.28 (+1.11%) | 51,816,975 |
| 16 Jun 2023 | CNY | 24.88 | 25.51 | 24.62 | 25.31 | 25.31 | +0.43 (+1.73%) | 42,480,195 |
| 15 Jun 2023 | CNY | 25.34 | 25.39 | 24.77 | 24.88 | 24.88 | -0.25 (-0.99%) | 42,651,078 |
| 14 Jun 2023 | CNY | 26.26 | 26.34 | 25.02 | 25.13 | 25.13 | -0.95 (-3.64%) | 63,861,562 |
| 13 Jun 2023 | CNY | 26.06 | 26.35 | 25.76 | 26.08 | 26.08 | -0.48 (-1.81%) | 62,710,937 |
| 12 Jun 2023 | CNY | 25.69 | 27.08 | 25.55 | 26.56 | 26.56 | +1.05 (+4.12%) | 89,031,804 |
| 9 Jun 2023 | CNY | 25.5 | 25.78 | 25.11 | 25.51 | 25.51 | -0.08 (-0.31%) | 49,072,834 |
| 8 Jun 2023 | CNY | 24.93 | 25.98 | 24.66 | 25.59 | 25.59 | +0.67 (+2.69%) | 69,797,406 |
| 7 Jun 2023 | CNY | 25.01 | 25.33 | 24.48 | 24.92 | 24.92 | -0.35 (-1.39%) | 43,383,610 |
| 6 Jun 2023 | CNY | 25.21 | 26.18 | 24.8 | 25.27 | 25.27 | -0.3 (-1.17%) | 67,073,152 |
| 5 Jun 2023 | CNY | 25.99 | 26.18 | 25.19 | 25.57 | 25.57 | -0.11 (-0.43%) | 76,264,458 |
| 2 Jun 2023 | CNY | 24.2 | 26.18 | 23.95 | 25.68 | 25.68 | +1.39 (+5.72%) | 85,450,818 |
| 1 Jun 2023 | CNY | 23.32 | 24.5 | 23.28 | 24.29 | 24.29 | +0.83 (+3.54%) | 58,207,202 |
| 31 May 2023 | CNY | 23.56 | 23.99 | 23.42 | 23.46 | 23.46 | -0.18 (-0.76%) | 37,531,454 |
| 30 May 2023 | CNY | 22.98 | 23.65 | 22.43 | 23.64 | 23.64 | +0.59 (+2.56%) | 42,288,978 |
| 29 May 2023 | CNY | 23 | 23.35 | 22.78 | 23.05 | 23.05 | +0.27 (+1.19%) | 29,701,951 |
| 26 May 2023 | CNY | 22.23 | 22.9 | 22.07 | 22.78 | 22.78 | +0.57 (+2.57%) | 27,238,493 |
| 25 May 2023 | CNY | 22.46 | 22.92 | 21.82 | 22.21 | 22.21 | -0.26 (-1.16%) | 25,861,070 |
| 24 May 2023 | CNY | 22.35 | 22.84 | 22.3 | 22.47 | 22.47 | -0.03 (-0.13%) | 20,352,313 |
