| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 26.38 | 27.19 | 25.81 | 26.7 | 26.7 | +0.3 (+1.14%) | 1,459,200 |
| 7 Jul 2023 | CNY | 26.19 | 26.59 | 26 | 26.4 | 26.4 | +0.16 (+0.61%) | 509,100 |
| 6 Jul 2023 | CNY | 26.91 | 26.91 | 26.2 | 26.24 | 26.24 | -0.35 (-1.32%) | 543,300 |
| 5 Jul 2023 | CNY | 26.88 | 27.03 | 26.48 | 26.59 | 26.59 | -0.31 (-1.15%) | 696,600 |
| 4 Jul 2023 | CNY | 26.21 | 27.2 | 26.17 | 26.9 | 26.9 | +0.73 (+2.79%) | 1,355,500 |
| 3 Jul 2023 | CNY | 27.04 | 27.13 | 26.1 | 26.17 | 26.17 | -0.77 (-2.86%) | 843,000 |
| 30 Jun 2023 | CNY | 26.88 | 27.26 | 26.71 | 26.94 | 26.94 | +0.09 (+0.34%) | 958,100 |
| 29 Jun 2023 | CNY | 25.97 | 27.06 | 25.9 | 26.85 | 26.85 | +0.76 (+2.91%) | 1,363,018 |
| 28 Jun 2023 | CNY | 26.01 | 26.09 | 25.11 | 26.09 | 26.09 | -0.01 (-0.04%) | 646,300 |
| 27 Jun 2023 | CNY | 25.46 | 26.1 | 25.35 | 26.1 | 26.1 | +0.82 (+3.24%) | 693,718 |
| 26 Jun 2023 | CNY | 25.8 | 26.95 | 25.27 | 25.28 | 25.28 | -0.85 (-3.25%) | 843,100 |
| 21 Jun 2023 | CNY | 26.8 | 26.8 | 25.9 | 26.13 | 26.13 | -0.67 (-2.50%) | 929,200 |
| 20 Jun 2023 | CNY | 26.08 | 26.96 | 25.78 | 26.8 | 26.8 | +0.58 (+2.21%) | 1,300,801 |
| 19 Jun 2023 | CNY | 26.41 | 26.41 | 25.91 | 26.22 | 26.22 | -0.07 (-0.27%) | 714,701 |
| 16 Jun 2023 | CNY | 26.09 | 26.43 | 26 | 26.29 | 26.29 | +0.19 (+0.73%) | 926,800 |
| 15 Jun 2023 | CNY | 26.18 | 26.3 | 25.76 | 26.1 | 26.1 | -0.11 (-0.42%) | 1,039,518 |
| 14 Jun 2023 | CNY | 26.91 | 26.91 | 26 | 26.21 | 26.21 | -0.77 (-2.85%) | 1,471,783 |
| 13 Jun 2023 | CNY | 26.79 | 27.04 | 26.37 | 26.98 | 26.98 | +0.19 (+0.71%) | 1,132,183 |
| 12 Jun 2023 | CNY | 27.37 | 27.47 | 26.52 | 26.79 | 26.79 | -0.78 (-2.83%) | 1,425,001 |
| 9 Jun 2023 | CNY | 27.11 | 28 | 26.32 | 27.57 | 27.57 | +0.46 (+1.70%) | 2,476,100 |
| 8 Jun 2023 | CNY | 26.73 | 27.35 | 26.5 | 27.11 | 27.11 | +0.25 (+0.93%) | 2,092,000 |
| 7 Jun 2023 | CNY | 26.15 | 27.98 | 26.15 | 26.86 | 26.86 | +0.75 (+2.87%) | 2,723,283 |
| 6 Jun 2023 | CNY | 26.97 | 28.5 | 25.76 | 26.11 | 26.11 | -0.63 (-2.36%) | 2,825,100 |
| 5 Jun 2023 | CNY | 26.56 | 27.25 | 26.46 | 26.74 | 26.74 | +0.12 (+0.45%) | 1,189,106 |
| 2 Jun 2023 | CNY | 27.35 | 27.67 | 26.6 | 26.62 | 26.62 | -0.71 (-2.60%) | 1,536,206 |
| 1 Jun 2023 | CNY | 27.56 | 27.99 | 27 | 27.33 | 27.33 | -0.7 (-2.50%) | 2,050,383 |
| 31 May 2023 | CNY | 27.25 | 28.64 | 27.25 | 28.03 | 28.03 | -0.99 (-3.41%) | 4,167,401 |
| 30 May 2023 | CNY | 25.29 | 30.35 | 25 | 29.02 | 29.02 | +3.73 (+14.75%) | 6,015,238 |
| 29 May 2023 | CNY | 25.29 | 25.6 | 25.12 | 25.29 | 25.29 | +0.01 (+0.04%) | 806,354 |
| 26 May 2023 | CNY | 25.75 | 25.86 | 25.06 | 25.28 | 25.28 | -0.41 (-1.60%) | 989,300 |
