| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 24.1 | 24.59 | 23.91 | 24.45 | 24.45 | +0.13 (+0.53%) | 3,828,968 |
| 4 Jul 2023 | CNY | 24.5 | 24.55 | 24.12 | 24.32 | 24.32 | -0.61 (-2.45%) | 5,062,614 |
| 3 Jul 2023 | CNY | 23.34 | 26.66 | 23.31 | 24.93 | 24.93 | +1.82 (+7.88%) | 7,869,168 |
| 30 Jun 2023 | CNY | 23.38 | 23.38 | 22.89 | 23.11 | 23.11 | -0.29 (-1.24%) | 2,682,465 |
| 29 Jun 2023 | CNY | 23.19 | 23.8 | 22.96 | 23.4 | 23.4 | +0.2 (+0.86%) | 3,494,998 |
| 28 Jun 2023 | CNY | 22.82 | 23.2 | 22.47 | 23.2 | 23.2 | +0.26 (+1.13%) | 2,793,440 |
| 27 Jun 2023 | CNY | 22.1 | 23.07 | 22.1 | 22.94 | 22.94 | +0.93 (+4.23%) | 2,160,704 |
| 26 Jun 2023 | CNY | 22.46 | 23.1 | 22 | 22.01 | 22.01 | -0.7 (-3.08%) | 1,722,236 |
| 21 Jun 2023 | CNY | 22.9 | 23.26 | 22.62 | 22.71 | 22.71 | -0.19 (-0.83%) | 2,188,516 |
| 20 Jun 2023 | CNY | 22.48 | 23.11 | 22.28 | 22.9 | 22.9 | +0.41 (+1.82%) | 2,450,239 |
| 19 Jun 2023 | CNY | 22.82 | 22.94 | 22.42 | 22.49 | 22.49 | -0.43 (-1.88%) | 2,135,292 |
| 16 Jun 2023 | CNY | 23.2 | 23.41 | 22.72 | 22.92 | 22.92 | -0.44 (-1.88%) | 2,832,966 |
| 15 Jun 2023 | CNY | 22.78 | 23.48 | 22.62 | 23.36 | 23.36 | +0.58 (+2.55%) | 3,305,076 |
| 14 Jun 2023 | CNY | 23.01 | 23.35 | 22.65 | 22.78 | 22.78 | -0.33 (-1.43%) | 1,770,057 |
| 13 Jun 2023 | CNY | 22.54 | 23.41 | 22.3 | 23.11 | 23.11 | +0.57 (+2.53%) | 3,318,168 |
| 12 Jun 2023 | CNY | 22.44 | 22.78 | 21.86 | 22.54 | 22.54 | +0.1 (+0.45%) | 1,889,400 |
| 9 Jun 2023 | CNY | 21.93 | 22.56 | 21.54 | 22.44 | 22.44 | +0.68 (+3.12%) | 1,911,683 |
| 8 Jun 2023 | CNY | 21.99 | 22.16 | 21.57 | 21.76 | 21.76 | -0.09 (-0.41%) | 1,045,540 |
| 7 Jun 2023 | CNY | 22.09 | 22.18 | 21.65 | 21.85 | 21.85 | -0.23 (-1.04%) | 1,094,660 |
| 6 Jun 2023 | CNY | 22.95 | 22.95 | 22.05 | 22.08 | 22.08 | -0.72 (-3.16%) | 1,543,747 |
| 5 Jun 2023 | CNY | 22.67 | 22.94 | 22.46 | 22.8 | 22.8 | +0.12 (+0.53%) | 1,701,402 |
| 2 Jun 2023 | CNY | 22.45 | 23.11 | 22.11 | 22.68 | 22.68 | +0.08 (+0.35%) | 2,587,235 |
| 1 Jun 2023 | CNY | 22.18 | 23.11 | 21.9 | 22.6 | 22.6 | +0.8 (+3.67%) | 3,818,046 |
| 31 May 2023 | CNY | 22.18 | 22.18 | 21.55 | 21.8 | 21.8 | -0.43 (-1.93%) | 1,352,225 |
| 30 May 2023 | CNY | 22.44 | 22.44 | 21.88 | 22.23 | 22.23 | +0.07 (+0.32%) | 1,188,975 |
| 29 May 2023 | CNY | 22.4 | 22.61 | 22.02 | 22.16 | 22.16 | -0.2 (-0.89%) | 1,220,539 |
| 26 May 2023 | CNY | 23.2 | 23.28 | 22.25 | 22.36 | 22.36 | -0.82 (-3.54%) | 2,365,746 |
| 25 May 2023 | CNY | 22.97 | 23.3 | 22.77 | 23.18 | 23.18 | +0.27 (+1.18%) | 1,849,629 |
| 24 May 2023 | CNY | 22.83 | 23.23 | 22.75 | 22.91 | 22.91 | -0.15 (-0.65%) | 2,117,326 |
| 23 May 2023 | CNY | 22.73 | 23.66 | 22.49 | 23.06 | 23.06 | +0.48 (+2.13%) | 4,009,474 |
