| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 23.79 | 23.99 | 23.5 | 23.92 | 23.92 | +0.18 (+0.76%) | 581,740 |
| 5 Jul 2023 | CNY | 23.5 | 24.14 | 23.5 | 23.74 | 23.74 | +0.14 (+0.59%) | 929,390 |
| 4 Jul 2023 | CNY | 23.41 | 23.68 | 23.31 | 23.6 | 23.6 | +0.29 (+1.24%) | 729,960 |
| 3 Jul 2023 | CNY | 23.27 | 23.7 | 23.26 | 23.31 | 23.31 | +0.2 (+0.87%) | 1,114,453 |
| 30 Jun 2023 | CNY | 22.63 | 23.14 | 22.57 | 23.11 | 23.11 | +0.53 (+2.35%) | 754,250 |
| 29 Jun 2023 | CNY | 22.16 | 22.7 | 21.9 | 22.58 | 22.58 | +0.44 (+1.99%) | 744,781 |
| 28 Jun 2023 | CNY | 22 | 22.29 | 21.55 | 22.14 | 22.14 | +0.22 (+1.00%) | 592,200 |
| 27 Jun 2023 | CNY | 21.98 | 22 | 21.23 | 21.92 | 21.92 | +0.55 (+2.57%) | 511,980 |
| 26 Jun 2023 | CNY | 21.46 | 21.56 | 21.19 | 21.37 | 21.37 | -0.1 (-0.47%) | 439,491 |
| 21 Jun 2023 | CNY | 21.85 | 21.9 | 21.44 | 21.47 | 21.47 | -0.31 (-1.42%) | 515,382 |
| 20 Jun 2023 | CNY | 21.82 | 22 | 21.64 | 21.78 | 21.78 | -0.15 (-0.68%) | 397,632 |
| 19 Jun 2023 | CNY | 22.21 | 22.34 | 21.88 | 21.93 | 21.93 | -0.28 (-1.26%) | 874,912 |
| 16 Jun 2023 | CNY | 22.17 | 22.49 | 22.12 | 22.21 | 22.21 | +0.05 (+0.23%) | 593,025 |
| 15 Jun 2023 | CNY | 22.65 | 22.8 | 22.06 | 22.16 | 22.16 | -0.49 (-2.16%) | 895,110 |
| 14 Jun 2023 | CNY | 23.27 | 23.27 | 22.6 | 22.65 | 22.65 | -0.67 (-2.87%) | 1,272,199 |
| 13 Jun 2023 | CNY | 22.79 | 23.38 | 22.54 | 23.32 | 23.32 | +0.57 (+2.51%) | 1,121,273 |
| 12 Jun 2023 | CNY | 22.49 | 22.78 | 22.07 | 22.75 | 22.75 | +0.36 (+1.61%) | 603,320 |
| 9 Jun 2023 | CNY | 22.73 | 22.77 | 22.23 | 22.39 | 22.39 | -0.17 (-0.75%) | 439,236 |
| 8 Jun 2023 | CNY | 22.72 | 22.86 | 22.53 | 22.56 | 22.56 | -0.16 (-0.70%) | 238,820 |
| 7 Jun 2023 | CNY | 22.9 | 23 | 22.6 | 22.72 | 22.72 | -0.18 (-0.79%) | 310,390 |
| 6 Jun 2023 | CNY | 23.43 | 23.43 | 22.9 | 22.9 | 22.9 | -0.43 (-1.84%) | 515,210 |
| 5 Jun 2023 | CNY | 23.36 | 23.43 | 23.07 | 23.33 | 23.33 | +0.03 (+0.13%) | 447,671 |
| 2 Jun 2023 | CNY | 22.99 | 23.34 | 22.83 | 23.3 | 23.3 | +0.44 (+1.92%) | 544,740 |
| 1 Jun 2023 | CNY | 22.71 | 23.09 | 22.71 | 22.86 | 22.86 | +0.15 (+0.66%) | 360,260 |
| 31 May 2023 | CNY | 22.8 | 23.09 | 22.64 | 22.71 | 22.71 | -0.28 (-1.22%) | 458,490 |
| 30 May 2023 | CNY | 23.23 | 23.23 | 22.75 | 22.99 | 22.99 | -0.06 (-0.26%) | 388,665 |
| 29 May 2023 | CNY | 23.34 | 23.34 | 22.91 | 23.05 | 23.05 | -0.14 (-0.60%) | 672,106 |
| 26 May 2023 | CNY | 23.15 | 23.21 | 22.75 | 23.19 | 23.19 | +0.04 (+0.17%) | 485,253 |
| 25 May 2023 | CNY | 23.33 | 23.35 | 22.9 | 23.15 | 23.15 | -0.08 (-0.34%) | 391,940 |
| 24 May 2023 | CNY | 22.96 | 23.3 | 22.8 | 23.23 | 23.23 | +0.2 (+0.87%) | 412,200 |
