| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 23.69 | 23.69 | 22.9 | 22.98 | 22.98 | -0.36 (-1.54%) | 2,229,816 |
| 28 Jun 2023 | CNY | 23.65 | 23.69 | 22.6 | 23.34 | 23.34 | -0.52 (-2.18%) | 3,042,164 |
| 27 Jun 2023 | CNY | 23.88 | 24.2 | 23.62 | 23.86 | 23.86 | -0.02 (-0.08%) | 1,522,680 |
| 26 Jun 2023 | CNY | 24.59 | 24.59 | 23.28 | 23.88 | 23.88 | -0.86 (-3.48%) | 4,056,850 |
| 21 Jun 2023 | CNY | 25.19 | 25.49 | 24.61 | 24.74 | 24.74 | -0.43 (-1.71%) | 3,227,094 |
| 20 Jun 2023 | CNY | 25.8 | 26.03 | 25.15 | 25.17 | 25.17 | -0.78 (-3.01%) | 4,358,180 |
| 19 Jun 2023 | CNY | 24.6 | 26.16 | 24.39 | 25.95 | 25.95 | +1.04 (+4.18%) | 6,815,068 |
| 16 Jun 2023 | CNY | 24.34 | 25.28 | 24.12 | 24.91 | 24.91 | +0.57 (+2.34%) | 4,124,578 |
| 15 Jun 2023 | CNY | 24.6 | 24.84 | 24.08 | 24.34 | 24.34 | -0.29 (-1.18%) | 4,167,892 |
| 14 Jun 2023 | CNY | 25.48 | 25.48 | 24.37 | 24.63 | 24.63 | -0.42 (-1.68%) | 5,278,266 |
| 13 Jun 2023 | CNY | 23.3 | 25.54 | 23.15 | 25.05 | 25.05 | +1.85 (+7.97%) | 8,756,774 |
| 12 Jun 2023 | CNY | 24.25 | 24.49 | 22.96 | 23.2 | 23.2 | -0.89 (-3.69%) | 5,021,486 |
| 9 Jun 2023 | CNY | 24.06 | 24.59 | 23.78 | 24.09 | 24.09 | +0.29 (+1.22%) | 3,426,950 |
| 8 Jun 2023 | CNY | 24.15 | 24.35 | 22.14 | 23.8 | 23.8 | -0.41 (-1.69%) | 4,893,200 |
| 7 Jun 2023 | CNY | 23.41 | 24.25 | 22.9 | 24.21 | 24.21 | +0.63 (+2.67%) | 4,954,748 |
| 6 Jun 2023 | CNY | 22.97 | 24.08 | 22.78 | 23.58 | 23.58 | +0.62 (+2.70%) | 6,100,642 |
| 5 Jun 2023 | CNY | 23.24 | 23.7 | 22.6 | 22.96 | 22.96 | -1.23 (-5.08%) | 9,255,622 |
| 2 Jun 2023 | CNY | 24.55 | 25.07 | 24.14 | 24.19 | 24.19 | -0.39 (-1.59%) | 5,005,699 |
| 1 Jun 2023 | CNY | 23.7 | 25 | 23.32 | 24.58 | 24.58 | +0.78 (+3.28%) | 7,811,724 |
| 31 May 2023 | CNY | 23.5 | 23.87 | 23.02 | 23.8 | 23.8 | +0.83 (+3.61%) | 6,428,128 |
| 30 May 2023 | CNY | 22.25 | 22.97 | 21.5 | 22.97 | 22.97 | +0.38 (+1.68%) | 5,162,812 |
| 29 May 2023 | CNY | 23.12 | 23.12 | 22.22 | 22.59 | 22.59 | -0.24 (-1.05%) | 3,671,964 |
| 26 May 2023 | CNY | 22.46 | 23.1 | 22.17 | 22.83 | 22.83 | +0.36 (+1.60%) | 3,881,100 |
| 25 May 2023 | CNY | 22.46 | 22.79 | 21.9 | 22.47 | 22.47 | -0.13 (-0.58%) | 5,030,178 |
| 24 May 2023 | CNY | 23.59 | 23.59 | 21.96 | 22.6 | 22.6 | -0.99 (-4.20%) | 5,841,225 |
| 23 May 2023 | CNY | 24.2 | 24.66 | 23.21 | 23.59 | 23.59 | -0.15 (-0.63%) | 5,741,880 |
| 22 May 2023 | CNY | 24.2 | 24.42 | 23.52 | 23.74 | 23.74 | -0.26 (-1.08%) | 3,524,746 |
| 19 May 2023 | CNY | 24.23 | 24.49 | 23.15 | 24 | 24 | -0.49 (-2.00%) | 5,726,636 |
| 18 May 2023 | CNY | 24.11 | 25.17 | 24 | 24.49 | 24.49 | +0.39 (+1.62%) | 7,688,898 |
| 17 May 2023 | CNY | 22.91 | 24.23 | 22.91 | 24.1 | 24.1 | +0.55 (+2.34%) | 7,269,328 |
