| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 26.48 | 27.68 | 26.38 | 26.47 | 26.47 | -0.01 (-0.04%) | 2,482,577 |
| 30 Jun 2023 | CNY | 26.8 | 26.9 | 26.16 | 26.48 | 26.48 | -0.26 (-0.97%) | 2,361,101 |
| 29 Jun 2023 | CNY | 26.08 | 27.3 | 25.98 | 26.74 | 26.74 | +0.67 (+2.57%) | 2,009,079 |
| 28 Jun 2023 | CNY | 26.42 | 26.42 | 24.9 | 26.07 | 26.07 | -0.17 (-0.65%) | 2,239,825 |
| 27 Jun 2023 | CNY | 25.15 | 26.44 | 25.12 | 26.24 | 26.24 | +0.79 (+3.10%) | 2,367,506 |
| 26 Jun 2023 | CNY | 26.2 | 26.88 | 25.2 | 25.45 | 25.45 | -0.92 (-3.49%) | 3,318,171 |
| 21 Jun 2023 | CNY | 27.7 | 27.88 | 26.24 | 26.37 | 26.37 | -0.99 (-3.62%) | 4,021,637 |
| 20 Jun 2023 | CNY | 29 | 29.27 | 27.3 | 27.36 | 27.36 | -1.79 (-6.14%) | 4,173,554 |
| 19 Jun 2023 | CNY | 29.67 | 29.96 | 28.4 | 29.15 | 29.15 | +0.15 (+0.52%) | 4,011,431 |
| 16 Jun 2023 | CNY | 26.4 | 29.37 | 26.18 | 29 | 29 | +2.57 (+9.72%) | 8,018,265 |
| 15 Jun 2023 | CNY | 26.9 | 27.25 | 26.04 | 26.43 | 26.43 | -0.99 (-3.61%) | 6,309,409 |
| 14 Jun 2023 | CNY | 30.3 | 30.49 | 26.6 | 27.42 | 27.42 | -3.18 (-10.39%) | 10,950,117 |
| 13 Jun 2023 | CNY | 31.89 | 31.97 | 29.89 | 30.6 | 30.6 | -1.71 (-5.29%) | 5,482,111 |
| 12 Jun 2023 | CNY | 32.12 | 32.7 | 31.19 | 32.31 | 32.31 | -0.07 (-0.22%) | 5,096,872 |
| 9 Jun 2023 | CNY | 29.57 | 32.81 | 29.43 | 32.38 | 32.38 | +3.18 (+10.89%) | 7,463,592 |
| 8 Jun 2023 | CNY | 29.21 | 29.58 | 28.55 | 29.2 | 29.2 | -0.78 (-2.60%) | 3,241,106 |
| 7 Jun 2023 | CNY | 27.9 | 31 | 27.9 | 29.98 | 29.98 | +1.9 (+6.77%) | 5,081,775 |
| 6 Jun 2023 | CNY | 29.69 | 30.14 | 27.87 | 28.08 | 28.08 | -1.02 (-3.51%) | 4,918,530 |
| 5 Jun 2023 | CNY | 26.45 | 30.23 | 26.45 | 29.1 | 29.1 | +1.61 (+5.86%) | 8,223,189 |
| 2 Jun 2023 | CNY | 26 | 28.1 | 25.51 | 27.49 | 27.49 | +2.51 (+10.05%) | 8,484,272 |
| 1 Jun 2023 | CNY | 24.37 | 25.59 | 24.37 | 24.98 | 24.98 | -0.16 (-0.64%) | 2,660,996 |
| 31 May 2023 | CNY | 25.67 | 26.47 | 24.92 | 25.14 | 25.14 | -0.46 (-1.80%) | 3,445,100 |
| 30 May 2023 | CNY | 25.7 | 26.18 | 25.3 | 25.6 | 25.6 | -0.49 (-1.88%) | 3,234,600 |
| 29 May 2023 | CNY | 26.05 | 27 | 25.51 | 26.09 | 26.09 | -0.19 (-0.72%) | 4,475,400 |
| 26 May 2023 | CNY | 24.28 | 27.18 | 24.28 | 26.28 | 26.28 | +1.83 (+7.48%) | 7,753,975 |
| 25 May 2023 | CNY | 24.66 | 25.16 | 23.69 | 24.45 | 24.45 | -0.51 (-2.04%) | 3,323,508 |
| 24 May 2023 | CNY | 25.95 | 25.95 | 24.3 | 24.96 | 24.96 | -0.56 (-2.19%) | 5,008,855 |
| 23 May 2023 | CNY | 24.65 | 26.59 | 24.3 | 25.52 | 25.52 | +0.62 (+2.49%) | 5,664,081 |
| 22 May 2023 | CNY | 24.4 | 25.06 | 23.71 | 24.9 | 24.9 | +0.03 (+0.12%) | 4,106,937 |
| 19 May 2023 | CNY | 24.5 | 25.17 | 24.03 | 24.87 | 24.87 | +0.12 (+0.48%) | 4,716,488 |
