| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 26.46 | 26.46 | 25.98 | 26.05 | 26.05 | -0.19 (-0.72%) | 541,800 |
| 5 Jul 2023 | CNY | 26.2 | 26.52 | 26.06 | 26.24 | 26.24 | +0.03 (+0.11%) | 696,000 |
| 4 Jul 2023 | CNY | 26.35 | 26.35 | 25.89 | 26.21 | 26.21 | +0.06 (+0.23%) | 431,200 |
| 3 Jul 2023 | CNY | 25.9 | 26.32 | 25.85 | 26.15 | 26.15 | +0.3 (+1.16%) | 842,300 |
| 30 Jun 2023 | CNY | 25.49 | 26.09 | 25.49 | 25.85 | 25.85 | +0.33 (+1.29%) | 521,900 |
| 29 Jun 2023 | CNY | 25.09 | 25.55 | 24.52 | 25.52 | 25.52 | +0.5 (+2.00%) | 604,302 |
| 28 Jun 2023 | CNY | 24.67 | 25.15 | 24.18 | 25.02 | 25.02 | +0.34 (+1.38%) | 573,850 |
| 27 Jun 2023 | CNY | 24.27 | 24.68 | 23.79 | 24.68 | 24.68 | +0.85 (+3.57%) | 487,799 |
| 26 Jun 2023 | CNY | 24.48 | 24.48 | 23.76 | 23.83 | 23.83 | -0.73 (-2.97%) | 511,700 |
| 21 Jun 2023 | CNY | 25.3 | 25.3 | 24.56 | 24.56 | 24.56 | -0.81 (-3.19%) | 652,800 |
| 20 Jun 2023 | CNY | 25.24 | 25.56 | 25.17 | 25.37 | 25.37 | 0.0 (0.0%) | 513,200 |
| 19 Jun 2023 | CNY | 25.41 | 25.6 | 25.23 | 25.37 | 25.37 | -0.03 (-0.12%) | 397,100 |
| 16 Jun 2023 | CNY | 25.25 | 25.52 | 25.19 | 25.4 | 25.4 | +0.14 (+0.55%) | 570,300 |
| 15 Jun 2023 | CNY | 25.86 | 25.86 | 25.13 | 25.26 | 25.26 | -0.61 (-2.36%) | 834,100 |
| 14 Jun 2023 | CNY | 25.64 | 26.07 | 25.59 | 25.87 | 25.87 | -0.03 (-0.12%) | 447,400 |
| 13 Jun 2023 | CNY | 25.5 | 25.96 | 25.39 | 25.9 | 25.9 | +0.5 (+1.97%) | 515,400 |
| 12 Jun 2023 | CNY | 25.99 | 25.99 | 25.27 | 25.4 | 25.4 | -0.5 (-1.93%) | 879,200 |
| 9 Jun 2023 | CNY | 25.62 | 26.09 | 25.55 | 25.9 | 25.9 | +0.36 (+1.41%) | 590,400 |
| 8 Jun 2023 | CNY | 25.69 | 26 | 25.42 | 25.54 | 25.54 | -0.25 (-0.97%) | 312,900 |
| 7 Jun 2023 | CNY | 25.87 | 26.06 | 25.53 | 25.79 | 25.79 | -0.01 (-0.04%) | 479,400 |
| 6 Jun 2023 | CNY | 26.4 | 26.46 | 25.76 | 25.8 | 25.8 | -0.5 (-1.90%) | 548,731 |
| 5 Jun 2023 | CNY | 26.06 | 26.47 | 25.85 | 26.3 | 26.3 | +0.12 (+0.46%) | 637,500 |
| 2 Jun 2023 | CNY | 26.48 | 26.7 | 26.13 | 26.18 | 26.18 | -0.21 (-0.80%) | 730,131 |
| 1 Jun 2023 | CNY | 26.78 | 26.8 | 26.16 | 26.39 | 26.39 | +0.04 (+0.15%) | 964,000 |
| 31 May 2023 | CNY | 25.93 | 26.8 | 25.84 | 26.35 | 26.35 | +0.48 (+1.86%) | 1,038,600 |
| 30 May 2023 | CNY | 26.38 | 26.38 | 25.43 | 25.87 | 25.87 | -0.33 (-1.26%) | 1,110,600 |
| 29 May 2023 | CNY | 26.07 | 26.57 | 25.99 | 26.2 | 26.2 | +0.17 (+0.65%) | 853,300 |
| 26 May 2023 | CNY | 26 | 26.27 | 25.75 | 26.03 | 26.03 | +0.04 (+0.15%) | 698,800 |
| 25 May 2023 | CNY | 26.53 | 26.61 | 25.79 | 25.99 | 25.99 | -0.73 (-2.73%) | 1,169,200 |
| 24 May 2023 | CNY | 26.51 | 26.76 | 26.26 | 26.72 | 26.72 | -0.23 (-0.85%) | 1,375,300 |
