| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 27.55 | 27.55 | 26.47 | 27.32 | 27.32 | -0.68 (-2.43%) | 2,446,910 |
| 29 Jun 2023 | CNY | 27.1 | 28.1 | 27.04 | 28 | 28 | +0.73 (+2.68%) | 2,049,110 |
| 28 Jun 2023 | CNY | 27.7 | 27.75 | 26.73 | 27.27 | 27.27 | -0.42 (-1.52%) | 1,606,465 |
| 27 Jun 2023 | CNY | 27.88 | 27.95 | 27.42 | 27.69 | 27.69 | -0.05 (-0.18%) | 1,124,499 |
| 26 Jun 2023 | CNY | 28.43 | 28.6 | 27.5 | 27.74 | 27.74 | -0.66 (-2.32%) | 1,909,900 |
| 21 Jun 2023 | CNY | 29.28 | 29.28 | 28.4 | 28.4 | 28.4 | -0.65 (-2.24%) | 2,250,350 |
| 20 Jun 2023 | CNY | 29.66 | 29.66 | 28.88 | 29.05 | 29.05 | -0.46 (-1.56%) | 1,651,100 |
| 19 Jun 2023 | CNY | 29.59 | 29.8 | 29.2 | 29.51 | 29.51 | -0.07 (-0.24%) | 1,641,399 |
| 16 Jun 2023 | CNY | 28.86 | 29.81 | 28.75 | 29.58 | 29.58 | +0.6 (+2.07%) | 2,644,414 |
| 15 Jun 2023 | CNY | 29.4 | 29.62 | 28.8 | 28.98 | 28.98 | -0.29 (-0.99%) | 2,307,915 |
| 14 Jun 2023 | CNY | 28.89 | 29.98 | 28.72 | 29.27 | 29.27 | +0.43 (+1.49%) | 2,368,300 |
| 13 Jun 2023 | CNY | 28.97 | 29.09 | 28.52 | 28.84 | 28.84 | +0.1 (+0.35%) | 1,736,300 |
| 12 Jun 2023 | CNY | 28.7 | 29.1 | 28.33 | 28.74 | 28.74 | +0.17 (+0.60%) | 1,418,200 |
| 9 Jun 2023 | CNY | 28.73 | 28.84 | 28.21 | 28.57 | 28.57 | +0.14 (+0.49%) | 1,619,521 |
| 8 Jun 2023 | CNY | 28.73 | 28.86 | 28.24 | 28.43 | 28.43 | -0.35 (-1.22%) | 1,138,370 |
| 7 Jun 2023 | CNY | 28.24 | 28.98 | 28.02 | 28.78 | 28.78 | +0.54 (+1.91%) | 1,638,285 |
| 6 Jun 2023 | CNY | 28.78 | 29.07 | 28.18 | 28.24 | 28.24 | -0.54 (-1.88%) | 1,952,600 |
| 5 Jun 2023 | CNY | 28.58 | 29 | 28.58 | 28.78 | 28.78 | +0.03 (+0.10%) | 1,371,820 |
| 2 Jun 2023 | CNY | 28.93 | 29.29 | 28.66 | 28.75 | 28.75 | -0.18 (-0.62%) | 2,243,440 |
| 1 Jun 2023 | CNY | 28.35 | 29.13 | 28 | 28.93 | 28.93 | +0.57 (+2.01%) | 2,493,450 |
| 31 May 2023 | CNY | 27.82 | 28.5 | 27.5 | 28.36 | 28.36 | +0.54 (+1.94%) | 2,148,290 |
| 30 May 2023 | CNY | 27.77 | 27.84 | 27.36 | 27.82 | 27.82 | +0.27 (+0.98%) | 2,477,086 |
| 29 May 2023 | CNY | 27.55 | 27.76 | 27.24 | 27.55 | 27.55 | +0.05 (+0.18%) | 1,199,400 |
| 26 May 2023 | CNY | 27.9 | 27.9 | 27.18 | 27.5 | 27.5 | +0.02 (+0.07%) | 956,200 |
| 25 May 2023 | CNY | 27.48 | 27.78 | 26.84 | 27.48 | 27.48 | +0.13 (+0.48%) | 1,596,000 |
| 24 May 2023 | CNY | 27.3 | 27.58 | 27 | 27.35 | 27.35 | -0.02 (-0.07%) | 950,000 |
| 23 May 2023 | CNY | 27.69 | 28 | 27.2 | 27.37 | 27.37 | -0.36 (-1.30%) | 1,206,251 |
| 22 May 2023 | CNY | 28 | 28.37 | 27.59 | 27.73 | 27.73 | -0.27 (-0.96%) | 1,398,900 |
| 19 May 2023 | CNY | 28.15 | 28.5 | 27.94 | 28 | 28 | -0.48 (-1.69%) | 1,739,100 |
| 18 May 2023 | CNY | 28 | 28.87 | 28 | 28.48 | 28.48 | +0.15 (+0.53%) | 2,636,840 |
