| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 24.82 | 25.06 | 23.9 | 23.96 | 23.96 | -0.71 (-2.88%) | 6,557,918 |
| 30 Jun 2023 | CNY | 23.98 | 24.74 | 23.8 | 24.67 | 24.67 | +0.63 (+2.62%) | 5,753,853 |
| 29 Jun 2023 | CNY | 23.39 | 24.35 | 23.39 | 24.04 | 24.04 | +0.42 (+1.78%) | 5,675,137 |
| 28 Jun 2023 | CNY | 24.4 | 24.4 | 22.95 | 23.62 | 23.62 | -0.81 (-3.32%) | 8,637,950 |
| 27 Jun 2023 | CNY | 24.25 | 24.75 | 24.25 | 24.43 | 24.43 | +0.18 (+0.74%) | 5,338,094 |
| 26 Jun 2023 | CNY | 25.72 | 26.17 | 24.21 | 24.25 | 24.25 | -1.99 (-7.58%) | 12,628,456 |
| 21 Jun 2023 | CNY | 27.02 | 27.5 | 26.22 | 26.24 | 26.24 | -1.02 (-3.74%) | 9,552,036 |
| 20 Jun 2023 | CNY | 27.7 | 28.07 | 27.08 | 27.26 | 27.26 | -0.79 (-2.82%) | 13,908,936 |
| 19 Jun 2023 | CNY | 26.7 | 28.15 | 26.62 | 28.05 | 28.05 | +1.14 (+4.24%) | 18,694,291 |
| 16 Jun 2023 | CNY | 26.43 | 27.1 | 26.1 | 26.91 | 26.91 | +0.31 (+1.17%) | 10,157,278 |
| 15 Jun 2023 | CNY | 27.23 | 27.6 | 26.42 | 26.6 | 26.6 | -0.63 (-2.31%) | 12,322,673 |
| 14 Jun 2023 | CNY | 26.9 | 27.55 | 26.28 | 27.23 | 27.23 | +0.26 (+0.96%) | 16,658,173 |
| 13 Jun 2023 | CNY | 26.41 | 27.77 | 26.36 | 26.97 | 26.97 | +0.14 (+0.52%) | 14,378,256 |
| 12 Jun 2023 | CNY | 28.59 | 28.99 | 26.82 | 26.83 | 26.83 | -2.32 (-7.96%) | 23,574,235 |
| 9 Jun 2023 | CNY | 27.84 | 29.88 | 27.8 | 29.15 | 29.15 | +1.15 (+4.11%) | 24,436,000 |
| 8 Jun 2023 | CNY | 27.8 | 29.16 | 27.45 | 28 | 28 | -0.16 (-0.57%) | 19,424,291 |
| 7 Jun 2023 | CNY | 27.09 | 28.5 | 26 | 28.16 | 28.16 | +1.26 (+4.68%) | 25,282,365 |
| 6 Jun 2023 | CNY | 27.52 | 28.5 | 26.86 | 26.9 | 26.9 | +0.18 (+0.67%) | 26,044,547 |
| 5 Jun 2023 | CNY | 27.05 | 27.73 | 26.63 | 26.72 | 26.72 | -0.16 (-0.60%) | 13,321,525 |
| 2 Jun 2023 | CNY | 27.3 | 27.86 | 26.5 | 26.88 | 26.88 | +0.12 (+0.45%) | 19,021,598 |
| 1 Jun 2023 | CNY | 26.81 | 27.78 | 26.76 | 26.76 | 26.76 | -1.16 (-4.15%) | 21,631,117 |
| 31 May 2023 | CNY | 28 | 29.26 | 27.21 | 27.92 | 27.92 | -0.62 (-2.17%) | 24,026,961 |
| 30 May 2023 | CNY | 27.3 | 29.56 | 26.2 | 28.54 | 28.54 | +0.21 (+0.74%) | 32,923,215 |
| 29 May 2023 | CNY | 25.5 | 30.4 | 25.43 | 28.33 | 28.33 | +3 (+11.84%) | 41,527,879 |
| 26 May 2023 | CNY | 23 | 26.36 | 23 | 25.33 | 25.33 | +2.53 (+11.10%) | 35,291,525 |
| 25 May 2023 | CNY | 23.19 | 23.85 | 22.57 | 22.8 | 22.8 | +0.73 (+3.31%) | 20,164,521 |
| 24 May 2023 | CNY | 22 | 22.39 | 21.93 | 22.07 | 22.07 | +0.08 (+0.36%) | 6,301,559 |
| 23 May 2023 | CNY | 22.48 | 22.49 | 21.95 | 21.99 | 21.99 | -0.62 (-2.74%) | 7,308,183 |
| 22 May 2023 | CNY | 22.24 | 22.76 | 21.97 | 22.61 | 22.61 | +0.08 (+0.36%) | 10,258,293 |
| 19 May 2023 | CNY | 21.83 | 22.74 | 21.54 | 22.53 | 22.53 | +0.6 (+2.74%) | 16,641,196 |
