| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 25.81 | 27.59 | 25 | 26.84 | 26.84 | +1.07 (+4.15%) | 7,585,500 |
| 6 Jul 2023 | CNY | 26 | 26.32 | 25.18 | 25.77 | 25.77 | +0.12 (+0.47%) | 3,707,300 |
| 5 Jul 2023 | CNY | 25.75 | 26.46 | 24.91 | 25.65 | 25.65 | -0.24 (-0.93%) | 4,670,100 |
| 4 Jul 2023 | CNY | 26.97 | 27.36 | 25.61 | 25.89 | 25.89 | -1.19 (-4.39%) | 6,978,800 |
| 3 Jul 2023 | CNY | 28.02 | 28.18 | 26.7 | 27.08 | 27.08 | -0.92 (-3.29%) | 5,167,100 |
| 30 Jun 2023 | CNY | 27.95 | 28.6 | 26.85 | 28 | 28 | 0.0 (0.0%) | 6,106,200 |
| 29 Jun 2023 | CNY | 28 | 28.87 | 27.43 | 28 | 28 | 0.0 (0.0%) | 6,567,700 |
| 28 Jun 2023 | CNY | 28.65 | 28.87 | 26.64 | 28 | 28 | -0.88 (-3.05%) | 8,454,155 |
| 27 Jun 2023 | CNY | 26.21 | 29.44 | 26.03 | 28.88 | 28.88 | +2.86 (+10.99%) | 9,551,996 |
| 26 Jun 2023 | CNY | 27.58 | 28.05 | 25.85 | 26.02 | 26.02 | -1.89 (-6.77%) | 7,140,800 |
| 21 Jun 2023 | CNY | 28.72 | 29.67 | 27.88 | 27.91 | 27.91 | -1.07 (-3.69%) | 7,748,691 |
| 20 Jun 2023 | CNY | 29.2 | 29.68 | 28.1 | 28.98 | 28.98 | +0.33 (+1.15%) | 8,945,368 |
| 19 Jun 2023 | CNY | 29.38 | 29.97 | 28.4 | 28.65 | 28.65 | +0.74 (+2.65%) | 15,258,465 |
| 16 Jun 2023 | CNY | 25.51 | 28.35 | 25 | 27.91 | 27.91 | +2.39 (+9.37%) | 13,655,356 |
| 15 Jun 2023 | CNY | 26.49 | 26.6 | 24.9 | 25.52 | 25.52 | -0.87 (-3.30%) | 10,143,774 |
| 14 Jun 2023 | CNY | 27.06 | 27.18 | 25.81 | 26.39 | 26.39 | -0.82 (-3.01%) | 8,499,900 |
| 13 Jun 2023 | CNY | 27 | 27.81 | 26.17 | 27.21 | 27.21 | +0.22 (+0.82%) | 8,256,500 |
| 12 Jun 2023 | CNY | 25.4 | 28.56 | 25.4 | 26.99 | 26.99 | +1.31 (+5.10%) | 13,522,821 |
| 9 Jun 2023 | CNY | 25.8 | 25.85 | 24.6 | 25.68 | 25.68 | +0.25 (+0.98%) | 9,812,300 |
| 8 Jun 2023 | CNY | 26 | 26.96 | 25.4 | 25.43 | 25.43 | -0.74 (-2.83%) | 11,476,565 |
| 7 Jun 2023 | CNY | 26.66 | 27.12 | 26.01 | 26.17 | 26.17 | -0.88 (-3.25%) | 8,727,050 |
| 6 Jun 2023 | CNY | 26.28 | 27.25 | 25.72 | 27.05 | 27.05 | +0.58 (+2.19%) | 12,201,150 |
| 5 Jun 2023 | CNY | 26.85 | 27 | 26 | 26.47 | 26.47 | -0.78 (-2.86%) | 10,433,500 |
| 2 Jun 2023 | CNY | 25.52 | 27.29 | 25.1 | 27.25 | 27.25 | +1.87 (+7.37%) | 18,483,700 |
| 1 Jun 2023 | CNY | 24.4 | 26.42 | 24.07 | 25.38 | 25.38 | +1.23 (+5.09%) | 15,068,200 |
| 31 May 2023 | CNY | 23.59 | 25.44 | 23.1 | 24.15 | 24.15 | +0.48 (+2.03%) | 12,798,300 |
| 30 May 2023 | CNY | 22.82 | 23.67 | 22.33 | 23.67 | 23.67 | +0.84 (+3.68%) | 8,341,200 |
| 29 May 2023 | CNY | 23.15 | 23.81 | 22.58 | 22.83 | 22.83 | -0.32 (-1.38%) | 9,201,999 |
| 26 May 2023 | CNY | 21.2 | 23.65 | 20.88 | 23.15 | 23.15 | +2.05 (+9.72%) | 13,622,399 |
| 25 May 2023 | CNY | 21.79 | 21.88 | 20.8 | 21.1 | 21.1 | -0.84 (-3.83%) | 6,929,200 |
