| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 26.02 | 26.33 | 25.61 | 25.88 | 25.88 | -0.13 (-0.50%) | 1,433,401 |
| 4 Jul 2023 | CNY | 25.76 | 26.33 | 25.5 | 26.01 | 26.01 | +0.35 (+1.36%) | 1,672,476 |
| 3 Jul 2023 | CNY | 26.25 | 26.29 | 25.59 | 25.66 | 25.66 | -0.59 (-2.25%) | 1,979,900 |
| 30 Jun 2023 | CNY | 26.04 | 26.4 | 25.95 | 26.25 | 26.25 | +0.21 (+0.81%) | 2,337,969 |
| 29 Jun 2023 | CNY | 25.36 | 26.33 | 25.33 | 26.04 | 26.04 | +0.44 (+1.72%) | 2,747,832 |
| 28 Jun 2023 | CNY | 25.36 | 25.64 | 24.66 | 25.6 | 25.6 | +0.18 (+0.71%) | 2,176,461 |
| 27 Jun 2023 | CNY | 24.61 | 25.52 | 24.52 | 25.42 | 25.42 | +0.65 (+2.62%) | 2,336,328 |
| 26 Jun 2023 | CNY | 24.76 | 25.6 | 24.71 | 24.77 | 24.77 | -0.22 (-0.88%) | 1,731,100 |
| 21 Jun 2023 | CNY | 25.44 | 25.64 | 24.98 | 24.99 | 24.99 | -0.32 (-1.26%) | 1,538,000 |
| 20 Jun 2023 | CNY | 25 | 25.6 | 24.7 | 25.31 | 25.31 | +0.19 (+0.76%) | 2,416,400 |
| 19 Jun 2023 | CNY | 25.01 | 25.45 | 25 | 25.12 | 25.12 | +0.03 (+0.12%) | 1,525,900 |
| 16 Jun 2023 | CNY | 24.86 | 25.18 | 24.58 | 25.09 | 25.09 | +0.22 (+0.88%) | 1,722,200 |
| 15 Jun 2023 | CNY | 24.21 | 25.25 | 24.02 | 24.87 | 24.87 | +0.52 (+2.14%) | 2,183,645 |
| 14 Jun 2023 | CNY | 24.28 | 24.44 | 23.55 | 24.35 | 24.35 | +0.18 (+0.74%) | 1,475,755 |
| 13 Jun 2023 | CNY | 24.14 | 24.35 | 23.93 | 24.17 | 24.17 | +0.01 (+0.04%) | 1,396,518 |
| 12 Jun 2023 | CNY | 23.8 | 24.34 | 23.52 | 24.16 | 24.16 | +0.32 (+1.34%) | 1,402,424 |
| 9 Jun 2023 | CNY | 23.84 | 23.98 | 23.55 | 23.84 | 23.84 | -0.01 (-0.04%) | 831,283 |
| 8 Jun 2023 | CNY | 23.91 | 24.34 | 23.7 | 23.85 | 23.85 | -0.07 (-0.29%) | 897,800 |
| 7 Jun 2023 | CNY | 24.2 | 24.2 | 23.69 | 23.92 | 23.92 | -0.04 (-0.17%) | 671,600 |
| 6 Jun 2023 | CNY | 24.88 | 24.88 | 23.88 | 23.96 | 23.96 | -0.72 (-2.92%) | 1,187,300 |
| 5 Jun 2023 | CNY | 24.63 | 24.74 | 24.44 | 24.68 | 24.68 | +0.06 (+0.24%) | 814,233 |
| 2 Jun 2023 | CNY | 24.89 | 25.1 | 24.58 | 24.62 | 24.62 | -0.18 (-0.73%) | 896,600 |
| 1 Jun 2023 | CNY | 24.9 | 25.15 | 24.52 | 24.8 | 24.8 | +0.26 (+1.06%) | 1,418,063 |
| 31 May 2023 | CNY | 24.95 | 25.12 | 24.42 | 24.54 | 24.54 | -0.48 (-1.92%) | 1,400,000 |
| 30 May 2023 | CNY | 24.88 | 25.2 | 24.6 | 25.02 | 25.02 | +0.08 (+0.32%) | 1,452,440 |
| 29 May 2023 | CNY | 25.37 | 25.63 | 24.84 | 24.94 | 24.94 | -0.69 (-2.69%) | 1,966,500 |
| 26 May 2023 | CNY | 25.31 | 25.79 | 24.91 | 25.63 | 25.63 | +0.15 (+0.59%) | 2,042,144 |
| 25 May 2023 | CNY | 25.35 | 26.24 | 25.01 | 25.48 | 25.48 | +0.15 (+0.59%) | 3,191,616 |
| 24 May 2023 | CNY | 24.55 | 25.49 | 24.32 | 25.33 | 25.33 | +0.79 (+3.22%) | 2,455,000 |
| 23 May 2023 | CNY | 25 | 25 | 24.35 | 24.54 | 24.54 | -0.26 (-1.05%) | 1,564,700 |
