| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 25.81 | 26 | 25.7 | 25.72 | 25.72 | -0.19 (-0.73%) | 253,400 |
| 6 Jul 2023 | CNY | 25.84 | 26.03 | 25.65 | 25.91 | 25.91 | +0.14 (+0.54%) | 344,759 |
| 5 Jul 2023 | CNY | 25.97 | 26.09 | 25.69 | 25.77 | 25.77 | -0.14 (-0.54%) | 278,800 |
| 4 Jul 2023 | CNY | 26.03 | 26.03 | 25.63 | 25.91 | 25.91 | +0.02 (+0.08%) | 415,800 |
| 3 Jul 2023 | CNY | 25.97 | 26.59 | 25.7 | 25.89 | 25.89 | -0.16 (-0.61%) | 774,386 |
| 30 Jun 2023 | CNY | 25.4 | 26.2 | 25.05 | 26.05 | 26.05 | +0.85 (+3.37%) | 890,100 |
| 29 Jun 2023 | CNY | 24.66 | 25.35 | 24.52 | 25.2 | 25.2 | +0.55 (+2.23%) | 695,600 |
| 28 Jun 2023 | CNY | 24.59 | 24.68 | 24.15 | 24.65 | 24.65 | +0.06 (+0.24%) | 303,300 |
| 27 Jun 2023 | CNY | 23.86 | 24.6 | 23.84 | 24.59 | 24.59 | +0.66 (+2.76%) | 460,440 |
| 26 Jun 2023 | CNY | 24.24 | 24.28 | 23.85 | 23.93 | 23.93 | -0.41 (-1.68%) | 389,100 |
| 21 Jun 2023 | CNY | 24.4 | 24.76 | 24.11 | 24.34 | 24.34 | -0.13 (-0.53%) | 315,300 |
| 20 Jun 2023 | CNY | 24.8 | 25.04 | 24.44 | 24.47 | 24.47 | -0.33 (-1.33%) | 379,111 |
| 19 Jun 2023 | CNY | 24.78 | 25.05 | 24.67 | 24.8 | 24.8 | +0.02 (+0.08%) | 359,286 |
| 16 Jun 2023 | CNY | 24.92 | 25.36 | 24.71 | 24.78 | 24.78 | -0.32 (-1.27%) | 607,900 |
| 15 Jun 2023 | CNY | 25.06 | 26 | 24.85 | 25.1 | 25.1 | +0.27 (+1.09%) | 1,085,500 |
| 14 Jun 2023 | CNY | 24.94 | 25 | 24.53 | 24.83 | 24.83 | -0.03 (-0.12%) | 277,500 |
| 13 Jun 2023 | CNY | 24.89 | 25.19 | 24.62 | 24.86 | 24.86 | -0.18 (-0.72%) | 394,600 |
| 12 Jun 2023 | CNY | 24.69 | 25.06 | 24.36 | 25.04 | 25.04 | +0.36 (+1.46%) | 506,300 |
| 9 Jun 2023 | CNY | 24.88 | 24.99 | 24.47 | 24.68 | 24.68 | -0.08 (-0.32%) | 391,137 |
| 8 Jun 2023 | CNY | 25 | 25.26 | 24.72 | 24.76 | 24.76 | -0.24 (-0.96%) | 453,900 |
| 7 Jun 2023 | CNY | 25.6 | 25.6 | 24.95 | 25 | 25 | -0.37 (-1.46%) | 331,100 |
| 6 Jun 2023 | CNY | 25.97 | 25.97 | 25.37 | 25.37 | 25.37 | -0.56 (-2.16%) | 414,000 |
| 5 Jun 2023 | CNY | 26.27 | 27 | 25.88 | 25.93 | 25.93 | -0.32 (-1.22%) | 609,900 |
| 2 Jun 2023 | CNY | 25.9 | 26.3 | 25.77 | 26.25 | 26.25 | +0.36 (+1.39%) | 431,700 |
| 1 Jun 2023 | CNY | 25.46 | 25.99 | 25.29 | 25.89 | 25.89 | +0.43 (+1.69%) | 423,900 |
| 31 May 2023 | CNY | 25.69 | 26.06 | 25.44 | 25.46 | 25.46 | -0.11 (-0.43%) | 300,900 |
| 30 May 2023 | CNY | 25.09 | 25.64 | 25.09 | 25.57 | 25.57 | +0.23 (+0.91%) | 489,200 |
| 29 May 2023 | CNY | 25.83 | 26 | 24.71 | 25.34 | 25.34 | -0.59 (-2.28%) | 656,800 |
| 26 May 2023 | CNY | 25.77 | 26.14 | 25.61 | 25.93 | 25.93 | +0.01 (+0.04%) | 362,900 |
| 25 May 2023 | CNY | 26.04 | 26.25 | 25.7 | 25.92 | 25.92 | -0.11 (-0.42%) | 387,000 |
