| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 23.9 | 24.18 | 23.32 | 23.38 | 23.38 | -0.7 (-2.91%) | 26,070,246 |
| 4 Jul 2023 | CNY | 24.18 | 25.12 | 23.92 | 24.08 | 24.08 | -0.01 (-0.04%) | 38,490,932 |
| 3 Jul 2023 | CNY | 24.77 | 24.77 | 23.9 | 24.09 | 24.09 | -0.39 (-1.59%) | 30,856,407 |
| 30 Jun 2023 | CNY | 23.1 | 24.97 | 23.01 | 24.48 | 24.48 | +1.3 (+5.61%) | 53,551,235 |
| 29 Jun 2023 | CNY | 22.38 | 23.65 | 22.2 | 23.18 | 23.18 | +0.85 (+3.81%) | 37,881,222 |
| 28 Jun 2023 | CNY | 22.61 | 22.72 | 21.89 | 22.33 | 22.33 | -0.52 (-2.28%) | 21,041,523 |
| 27 Jun 2023 | CNY | 22.3 | 22.95 | 21.85 | 22.85 | 22.85 | +0.31 (+1.38%) | 24,995,759 |
| 26 Jun 2023 | CNY | 22.33 | 23.35 | 22.2 | 22.54 | 22.54 | +0.21 (+0.94%) | 33,946,518 |
| 21 Jun 2023 | CNY | 22.17 | 22.87 | 21.43 | 22.33 | 22.33 | +0.04 (+0.18%) | 28,957,185 |
| 20 Jun 2023 | CNY | 22.37 | 22.91 | 22.17 | 22.29 | 22.29 | -0.29 (-1.28%) | 23,190,682 |
| 19 Jun 2023 | CNY | 22.2 | 23.2 | 22.2 | 22.58 | 22.58 | +0.3 (+1.35%) | 30,044,133 |
| 16 Jun 2023 | CNY | 21.67 | 22.45 | 21.44 | 22.28 | 22.28 | +0.42 (+1.92%) | 31,840,097 |
| 15 Jun 2023 | CNY | 22.83 | 23.98 | 21.76 | 21.86 | 21.86 | -0.97 (-4.25%) | 53,642,290 |
| 14 Jun 2023 | CNY | 23.09 | 23.09 | 22.39 | 22.83 | 22.83 | -0.2 (-0.87%) | 25,697,484 |
| 13 Jun 2023 | CNY | 22.95 | 23.14 | 22.59 | 23.03 | 23.03 | -0.13 (-0.56%) | 27,080,831 |
| 12 Jun 2023 | CNY | 22.8 | 23.44 | 22.33 | 23.16 | 23.16 | +0.66 (+2.93%) | 38,499,210 |
| 9 Jun 2023 | CNY | 22.77 | 22.79 | 21.9 | 22.5 | 22.5 | -0.38 (-1.66%) | 37,295,850 |
| 8 Jun 2023 | CNY | 22.79 | 23.1 | 22.22 | 22.88 | 22.88 | +0.1 (+0.44%) | 36,364,433 |
| 7 Jun 2023 | CNY | 21 | 23.79 | 21 | 22.78 | 22.78 | +1.6 (+7.55%) | 58,259,769 |
| 6 Jun 2023 | CNY | 21.68 | 22.29 | 20.99 | 21.18 | 21.18 | -0.48 (-2.22%) | 26,604,794 |
| 5 Jun 2023 | CNY | 21.69 | 22.32 | 21.57 | 21.66 | 21.66 | -0.16 (-0.73%) | 29,979,103 |
| 2 Jun 2023 | CNY | 20.7 | 21.91 | 20.12 | 21.82 | 21.82 | +1.12 (+5.41%) | 40,533,445 |
| 1 Jun 2023 | CNY | 20.45 | 20.95 | 20.33 | 20.7 | 20.7 | +0.05 (+0.24%) | 20,228,259 |
| 31 May 2023 | CNY | 21.21 | 21.37 | 20.3 | 20.65 | 20.65 | -0.84 (-3.91%) | 31,710,121 |
| 30 May 2023 | CNY | 22 | 22.22 | 21.12 | 21.49 | 21.49 | -0.16 (-0.74%) | 29,981,838 |
| 29 May 2023 | CNY | 21 | 21.65 | 20.82 | 21.65 | 21.65 | +0.78 (+3.74%) | 32,833,416 |
| 26 May 2023 | CNY | 21 | 21.43 | 20.73 | 20.87 | 20.87 | -0.1 (-0.48%) | 22,833,215 |
| 25 May 2023 | CNY | 21.26 | 21.57 | 20.05 | 20.97 | 20.97 | -0.29 (-1.36%) | 38,371,791 |
| 24 May 2023 | CNY | 21.42 | 22.65 | 21.25 | 21.26 | 21.26 | -0.33 (-1.53%) | 47,126,578 |
| 23 May 2023 | CNY | 20.6 | 22.18 | 20.59 | 21.59 | 21.59 | +0.77 (+3.70%) | 43,467,757 |
