| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 26.45 | 26.82 | 26.08 | 26.23 | 26.23 | +0.09 (+0.34%) | 2,399,388 |
| 30 Jun 2023 | CNY | 26.26 | 26.59 | 25.61 | 26.14 | 26.14 | +0.14 (+0.54%) | 2,695,300 |
| 29 Jun 2023 | CNY | 26 | 26.47 | 25.71 | 26 | 26 | +0.26 (+1.01%) | 2,339,467 |
| 28 Jun 2023 | CNY | 25.3 | 25.9 | 24.36 | 25.74 | 25.74 | +0.45 (+1.78%) | 2,347,856 |
| 27 Jun 2023 | CNY | 25.18 | 25.38 | 24.7 | 25.29 | 25.29 | +0.29 (+1.16%) | 1,113,698 |
| 26 Jun 2023 | CNY | 25.38 | 25.96 | 24.92 | 25 | 25 | -0.82 (-3.18%) | 1,840,698 |
| 21 Jun 2023 | CNY | 26.05 | 26.5 | 25.79 | 25.82 | 25.82 | -0.32 (-1.22%) | 1,924,318 |
| 20 Jun 2023 | CNY | 25.99 | 26.31 | 25.61 | 26.14 | 26.14 | +0.12 (+0.46%) | 1,769,277 |
| 19 Jun 2023 | CNY | 25.61 | 26.18 | 25.43 | 26.02 | 26.02 | +0.35 (+1.36%) | 1,707,316 |
| 16 Jun 2023 | CNY | 25.59 | 25.8 | 25.33 | 25.67 | 25.67 | +0.02 (+0.08%) | 1,691,100 |
| 15 Jun 2023 | CNY | 25.33 | 25.91 | 25.2 | 25.65 | 25.65 | +0.3 (+1.18%) | 2,360,809 |
| 14 Jun 2023 | CNY | 25.23 | 25.42 | 24.63 | 25.35 | 25.35 | -0.08 (-0.31%) | 2,212,700 |
| 13 Jun 2023 | CNY | 24.9 | 25.91 | 24.55 | 25.43 | 25.43 | +0.65 (+2.62%) | 2,387,300 |
| 12 Jun 2023 | CNY | 24.58 | 24.83 | 24.3 | 24.78 | 24.78 | +0.2 (+0.81%) | 1,231,714 |
| 9 Jun 2023 | CNY | 24.15 | 24.65 | 24.01 | 24.58 | 24.58 | +0.49 (+2.03%) | 1,322,455 |
| 8 Jun 2023 | CNY | 24.69 | 24.86 | 24 | 24.09 | 24.09 | -0.41 (-1.67%) | 1,431,534 |
| 7 Jun 2023 | CNY | 24.37 | 24.79 | 24.16 | 24.5 | 24.5 | +0.04 (+0.16%) | 887,700 |
| 6 Jun 2023 | CNY | 25.2 | 25.21 | 24.41 | 24.46 | 24.46 | -0.86 (-3.40%) | 1,298,747 |
| 5 Jun 2023 | CNY | 25.23 | 25.59 | 25.04 | 25.32 | 25.32 | +0.11 (+0.44%) | 1,116,900 |
| 2 Jun 2023 | CNY | 25.37 | 25.39 | 24.96 | 25.21 | 25.21 | +0.06 (+0.24%) | 1,014,100 |
| 1 Jun 2023 | CNY | 24.95 | 25.46 | 24.78 | 25.15 | 25.15 | +0.04 (+0.16%) | 1,281,500 |
| 31 May 2023 | CNY | 25.2 | 25.34 | 24.95 | 25.11 | 25.11 | -0.05 (-0.20%) | 1,041,358 |
| 30 May 2023 | CNY | 25.09 | 25.5 | 24.9 | 25.16 | 25.16 | -0.25 (-0.98%) | 1,567,790 |
| 29 May 2023 | CNY | 25.64 | 25.97 | 25.29 | 25.41 | 25.41 | -0.32 (-1.24%) | 1,581,100 |
| 26 May 2023 | CNY | 25.92 | 25.94 | 25 | 25.73 | 25.73 | -0.24 (-0.92%) | 3,036,606 |
| 25 May 2023 | CNY | 24.77 | 26.26 | 24.58 | 25.97 | 25.97 | +1.08 (+4.34%) | 4,245,627 |
| 24 May 2023 | CNY | 24.73 | 25.07 | 24.5 | 24.89 | 24.89 | +0.09 (+0.36%) | 1,053,800 |
| 23 May 2023 | CNY | 24.87 | 25.15 | 24.71 | 24.8 | 24.8 | -0.02 (-0.08%) | 1,327,242 |
| 22 May 2023 | CNY | 24.41 | 24.9 | 24.3 | 24.82 | 24.82 | +0.3 (+1.22%) | 1,667,440 |
| 19 May 2023 | CNY | 24.31 | 24.8 | 24.21 | 24.52 | 24.52 | +0.28 (+1.16%) | 1,664,720 |
