| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 24.55 | 25.73 | 24.52 | 25.46 | 25.46 | +0.59 (+2.37%) | 7,554,862 |
| 28 Jun 2023 | CNY | 25.77 | 25.77 | 24.13 | 24.87 | 24.87 | -0.93 (-3.60%) | 9,838,094 |
| 27 Jun 2023 | CNY | 26.08 | 26.26 | 25.3 | 25.8 | 25.8 | -0.2 (-0.77%) | 7,539,341 |
| 26 Jun 2023 | CNY | 27.53 | 27.87 | 25.8 | 26 | 26 | -2.06 (-7.34%) | 12,208,599 |
| 21 Jun 2023 | CNY | 28.98 | 29.37 | 27.6 | 28.06 | 28.06 | -1.74 (-5.84%) | 15,267,806 |
| 20 Jun 2023 | CNY | 28.06 | 31.5 | 28.06 | 29.8 | 29.8 | +0.63 (+2.16%) | 28,583,008 |
| 19 Jun 2023 | CNY | 24.32 | 29.17 | 23.89 | 29.17 | 29.17 | +4.86 (+19.99%) | 25,397,918 |
| 16 Jun 2023 | CNY | 24.4 | 24.86 | 23.83 | 24.31 | 24.31 | -0.39 (-1.58%) | 7,962,022 |
| 15 Jun 2023 | CNY | 23.5 | 25.17 | 23.19 | 24.7 | 24.7 | +1.21 (+5.15%) | 6,676,979 |
| 14 Jun 2023 | CNY | 23.62 | 23.71 | 23.31 | 23.49 | 23.49 | -0.11 (-0.47%) | 1,048,334 |
| 13 Jun 2023 | CNY | 23.4 | 23.75 | 23.15 | 23.6 | 23.6 | +0.15 (+0.64%) | 1,636,086 |
| 12 Jun 2023 | CNY | 23.15 | 23.73 | 23.07 | 23.45 | 23.45 | +0.34 (+1.47%) | 1,547,949 |
| 9 Jun 2023 | CNY | 22.99 | 23.28 | 22.87 | 23.11 | 23.11 | +0.12 (+0.52%) | 1,128,500 |
| 8 Jun 2023 | CNY | 23.45 | 23.5 | 22.93 | 22.99 | 22.99 | -0.42 (-1.79%) | 1,510,456 |
| 7 Jun 2023 | CNY | 23.28 | 23.47 | 23.04 | 23.41 | 23.41 | -0.19 (-0.81%) | 1,118,638 |
| 6 Jun 2023 | CNY | 24.46 | 24.46 | 23.56 | 23.6 | 23.6 | -0.78 (-3.20%) | 1,940,498 |
| 5 Jun 2023 | CNY | 24.31 | 24.6 | 24 | 24.38 | 24.38 | +0.02 (+0.08%) | 1,245,375 |
| 2 Jun 2023 | CNY | 23.91 | 24.52 | 23.91 | 24.36 | 24.36 | +0.45 (+1.88%) | 1,924,931 |
| 1 Jun 2023 | CNY | 23.86 | 24.15 | 23.8 | 23.91 | 23.91 | -0.19 (-0.79%) | 1,458,135 |
| 31 May 2023 | CNY | 24 | 24.21 | 23.9 | 24.1 | 24.1 | +0.2 (+0.84%) | 1,335,934 |
| 30 May 2023 | CNY | 23.72 | 23.93 | 23.6 | 23.9 | 23.9 | +0.01 (+0.04%) | 1,412,269 |
| 29 May 2023 | CNY | 24.05 | 24.12 | 23.84 | 23.89 | 23.89 | +0.03 (+0.13%) | 1,511,391 |
| 26 May 2023 | CNY | 23.54 | 23.95 | 23.43 | 23.86 | 23.86 | +0.22 (+0.93%) | 1,785,638 |
| 25 May 2023 | CNY | 23.27 | 23.64 | 23.13 | 23.64 | 23.64 | +0.42 (+1.81%) | 2,092,191 |
| 24 May 2023 | CNY | 22.83 | 23.34 | 22.76 | 23.22 | 23.22 | +0.32 (+1.40%) | 1,491,136 |
| 23 May 2023 | CNY | 23.2 | 23.3 | 22.88 | 22.9 | 22.9 | -0.34 (-1.46%) | 1,117,607 |
| 22 May 2023 | CNY | 23.18 | 23.38 | 22.96 | 23.24 | 23.24 | +0.06 (+0.26%) | 1,063,300 |
| 19 May 2023 | CNY | 23.15 | 23.29 | 23 | 23.18 | 23.18 | +0.06 (+0.26%) | 994,997 |
| 18 May 2023 | CNY | 23 | 23.22 | 22.86 | 23.12 | 23.12 | +0.02 (+0.09%) | 988,939 |
| 17 May 2023 | CNY | 22.63 | 23.18 | 22.51 | 23.1 | 23.1 | +0.47 (+2.08%) | 1,455,671 |
