| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 25.2 | 25.2 | 24.15 | 24.75 | 24.75 | -0.37 (-1.47%) | 1,421,447 |
| 27 Jun 2023 | CNY | 24.69 | 25.29 | 24.39 | 25.12 | 25.12 | +0.73 (+2.99%) | 1,353,268 |
| 26 Jun 2023 | CNY | 25.45 | 25.56 | 24.24 | 24.39 | 24.39 | -1.19 (-4.65%) | 1,882,593 |
| 21 Jun 2023 | CNY | 26.4 | 26.5 | 25.44 | 25.58 | 25.58 | -0.86 (-3.25%) | 1,428,736 |
| 20 Jun 2023 | CNY | 26.4 | 26.7 | 25.66 | 26.44 | 26.44 | +0.4 (+1.54%) | 1,919,227 |
| 19 Jun 2023 | CNY | 25.26 | 26.18 | 25.23 | 26.04 | 26.04 | +0.93 (+3.70%) | 2,263,994 |
| 16 Jun 2023 | CNY | 24.75 | 25.16 | 24.45 | 25.11 | 25.11 | +0.27 (+1.09%) | 1,156,950 |
| 15 Jun 2023 | CNY | 24.85 | 25.17 | 24.55 | 24.84 | 24.84 | +0.08 (+0.32%) | 757,300 |
| 14 Jun 2023 | CNY | 25.16 | 25.19 | 24.62 | 24.76 | 24.76 | -0.44 (-1.75%) | 811,275 |
| 13 Jun 2023 | CNY | 25.25 | 25.45 | 25.01 | 25.2 | 25.2 | -0.05 (-0.20%) | 1,218,199 |
| 12 Jun 2023 | CNY | 24.4 | 25.41 | 24.4 | 25.25 | 25.25 | +0.78 (+3.19%) | 1,712,518 |
| 9 Jun 2023 | CNY | 24.09 | 24.54 | 23.8 | 24.47 | 24.47 | +0.38 (+1.58%) | 1,746,600 |
| 8 Jun 2023 | CNY | 25.53 | 25.7 | 24 | 24.09 | 24.09 | -1.44 (-5.64%) | 3,439,450 |
| 7 Jun 2023 | CNY | 25.59 | 26.01 | 25.44 | 25.53 | 25.53 | -0.06 (-0.23%) | 872,929 |
| 6 Jun 2023 | CNY | 27.1 | 27.1 | 25.48 | 25.59 | 25.59 | -1.41 (-5.22%) | 1,613,133 |
| 5 Jun 2023 | CNY | 26.56 | 27.09 | 26.56 | 27 | 27 | +0.34 (+1.28%) | 1,503,950 |
| 2 Jun 2023 | CNY | 27.29 | 27.37 | 26.61 | 26.66 | 26.66 | -0.28 (-1.04%) | 1,290,750 |
| 1 Jun 2023 | CNY | 26.83 | 27.49 | 26.63 | 26.94 | 26.94 | +0.08 (+0.30%) | 1,163,225 |
| 31 May 2023 | CNY | 27.09 | 27.36 | 26.73 | 26.86 | 26.86 | -0.29 (-1.07%) | 1,104,391 |
| 30 May 2023 | CNY | 27.13 | 27.61 | 26.83 | 27.15 | 27.15 | -0.29 (-1.06%) | 1,384,582 |
| 29 May 2023 | CNY | 27.62 | 27.78 | 27.22 | 27.44 | 27.44 | -0.02 (-0.07%) | 1,344,850 |
| 26 May 2023 | CNY | 27.63 | 27.88 | 27.29 | 27.46 | 27.46 | -0.2 (-0.72%) | 883,115 |
| 25 May 2023 | CNY | 27.45 | 27.88 | 27.16 | 27.66 | 27.66 | +0.01 (+0.04%) | 910,750 |
| 24 May 2023 | CNY | 27.39 | 28 | 27.03 | 27.65 | 27.65 | +0.09 (+0.33%) | 1,174,687 |
| 23 May 2023 | CNY | 27.95 | 28.09 | 27.33 | 27.56 | 27.56 | -0.25 (-0.90%) | 1,012,237 |
| 22 May 2023 | CNY | 27.28 | 28.3 | 27.28 | 27.81 | 27.81 | +0.41 (+1.50%) | 1,501,537 |
| 19 May 2023 | CNY | 26.84 | 27.58 | 26.6 | 27.4 | 27.4 | +0.56 (+2.09%) | 1,459,292 |
| 18 May 2023 | CNY | 26.25 | 27.18 | 26.25 | 26.84 | 26.84 | +0.48 (+1.82%) | 1,204,500 |
| 17 May 2023 | CNY | 26.08 | 26.5 | 25.86 | 26.36 | 26.36 | +0.4 (+1.54%) | 1,113,400 |
| 16 May 2023 | CNY | 26.5 | 26.6 | 25.82 | 25.96 | 25.96 | -0.37 (-1.41%) | 1,417,637 |
