| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 23.2 | 23.35 | 22.95 | 23.15 | 23.15 | -0.03 (-0.13%) | 7,331,728 |
| 30 Jun 2023 | CNY | 23.09 | 23.59 | 23.06 | 23.18 | 23.18 | +0.18 (+0.78%) | 7,480,530 |
| 29 Jun 2023 | CNY | 23.51 | 23.64 | 22.95 | 23 | 23 | -0.55 (-2.34%) | 7,106,891 |
| 28 Jun 2023 | CNY | 23.91 | 24.03 | 23.06 | 23.55 | 23.55 | -0.36 (-1.51%) | 7,583,734 |
| 27 Jun 2023 | CNY | 23.86 | 24.3 | 23.8 | 23.91 | 23.91 | +0.06 (+0.25%) | 3,689,270 |
| 26 Jun 2023 | CNY | 24.13 | 24.38 | 23.79 | 23.85 | 23.85 | -0.27 (-1.12%) | 4,998,952 |
| 21 Jun 2023 | CNY | 24.37 | 24.79 | 24.11 | 24.12 | 24.12 | -0.43 (-1.75%) | 3,441,283 |
| 20 Jun 2023 | CNY | 24.78 | 24.88 | 24.54 | 24.55 | 24.55 | -0.13 (-0.53%) | 3,005,002 |
| 19 Jun 2023 | CNY | 24.71 | 25.1 | 24.59 | 24.68 | 24.68 | 0.0 (0.0%) | 4,675,900 |
| 16 Jun 2023 | CNY | 24.59 | 24.76 | 24.45 | 24.68 | 24.68 | +0.15 (+0.61%) | 4,331,949 |
| 15 Jun 2023 | CNY | 24.29 | 24.62 | 24.1 | 24.53 | 24.53 | +0.17 (+0.70%) | 6,027,350 |
| 14 Jun 2023 | CNY | 24.38 | 24.78 | 24.33 | 24.36 | 24.36 | -0.21 (-0.85%) | 4,515,301 |
| 13 Jun 2023 | CNY | 24.49 | 24.59 | 23.57 | 24.57 | 24.57 | +0.16 (+0.66%) | 10,857,830 |
| 12 Jun 2023 | CNY | 24.76 | 25.15 | 24.11 | 24.41 | 24.41 | -0.35 (-1.41%) | 12,078,436 |
| 9 Jun 2023 | CNY | 26.75 | 26.85 | 23.87 | 24.76 | 24.76 | -1.9 (-7.13%) | 23,945,194 |
| 8 Jun 2023 | CNY | 27.27 | 27.46 | 26.53 | 26.66 | 26.66 | -0.72 (-2.63%) | 5,196,440 |
| 7 Jun 2023 | CNY | 27.1 | 27.6 | 27.05 | 27.38 | 27.38 | +0.26 (+0.96%) | 2,401,790 |
| 6 Jun 2023 | CNY | 27.7 | 27.76 | 27.07 | 27.12 | 27.12 | -0.64 (-2.31%) | 2,372,650 |
| 5 Jun 2023 | CNY | 27.93 | 28.08 | 27.7 | 27.76 | 27.76 | -0.22 (-0.79%) | 2,085,407 |
| 2 Jun 2023 | CNY | 26.65 | 28.28 | 26.65 | 27.98 | 27.98 | +1.33 (+4.99%) | 4,977,901 |
| 1 Jun 2023 | CNY | 27.5 | 27.5 | 26.03 | 26.65 | 26.65 | -0.98 (-3.55%) | 5,774,560 |
| 31 May 2023 | CNY | 28.7 | 28.72 | 27.58 | 27.63 | 27.63 | -1.35 (-4.66%) | 4,083,473 |
| 30 May 2023 | CNY | 29.33 | 29.47 | 28.7 | 28.98 | 28.98 | -0.33 (-1.13%) | 2,405,783 |
| 29 May 2023 | CNY | 29.3 | 29.67 | 29.2 | 29.31 | 29.31 | +0.04 (+0.14%) | 2,938,215 |
| 26 May 2023 | CNY | 28.89 | 29.29 | 28.75 | 29.27 | 29.27 | +0.37 (+1.28%) | 1,826,446 |
| 25 May 2023 | CNY | 28.91 | 29 | 28.58 | 28.9 | 28.9 | +0.04 (+0.14%) | 1,906,415 |
| 24 May 2023 | CNY | 28.95 | 29.16 | 28.78 | 28.86 | 28.86 | -0.12 (-0.41%) | 2,150,656 |
| 23 May 2023 | CNY | 29.06 | 29.36 | 28.97 | 28.98 | 28.98 | +0.05 (+0.17%) | 2,101,562 |
| 22 May 2023 | CNY | 29 | 29.14 | 28.78 | 28.93 | 28.93 | -0.08 (-0.28%) | 2,500,684 |
| 19 May 2023 | CNY | 28.88 | 29.17 | 28.72 | 29.01 | 29.01 | +0.05 (+0.17%) | 1,684,938 |
