| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 23.49 | 24.45 | 23.4 | 24.19 | 24.19 | +0.69 (+2.94%) | 7,347,050 |
| 28 Jun 2023 | CNY | 24.47 | 24.47 | 23.18 | 23.5 | 23.5 | -0.83 (-3.41%) | 6,074,291 |
| 27 Jun 2023 | CNY | 24.41 | 24.6 | 24.06 | 24.33 | 24.33 | -0.35 (-1.42%) | 5,676,605 |
| 26 Jun 2023 | CNY | 24.41 | 25.07 | 24.14 | 24.68 | 24.68 | +0.55 (+2.28%) | 10,156,028 |
| 21 Jun 2023 | CNY | 24.78 | 25.14 | 24.05 | 24.13 | 24.13 | -0.82 (-3.29%) | 9,818,630 |
| 20 Jun 2023 | CNY | 23.7 | 25.19 | 23.42 | 24.95 | 24.95 | +1.17 (+4.92%) | 13,397,976 |
| 19 Jun 2023 | CNY | 23.7 | 24.2 | 23.62 | 23.78 | 23.78 | -0.2 (-0.83%) | 6,477,590 |
| 16 Jun 2023 | CNY | 23.3 | 24.07 | 23.21 | 23.98 | 23.98 | +1.13 (+4.95%) | 11,963,919 |
| 15 Jun 2023 | CNY | 22.55 | 22.88 | 22.36 | 22.85 | 22.85 | +0.35 (+1.56%) | 4,654,467 |
| 14 Jun 2023 | CNY | 23.02 | 23.02 | 22.5 | 22.5 | 22.5 | -0.52 (-2.26%) | 4,188,501 |
| 13 Jun 2023 | CNY | 23 | 23.25 | 22.74 | 23.02 | 23.02 | -0.25 (-1.07%) | 4,716,794 |
| 12 Jun 2023 | CNY | 22.29 | 23.35 | 22.26 | 23.27 | 23.27 | +1.03 (+4.63%) | 7,032,148 |
| 9 Jun 2023 | CNY | 22.25 | 22.37 | 21.98 | 22.24 | 22.24 | +0.01 (+0.04%) | 3,359,274 |
| 8 Jun 2023 | CNY | 23.19 | 23.2 | 22.2 | 22.23 | 22.23 | -0.75 (-3.26%) | 4,332,322 |
| 7 Jun 2023 | CNY | 22.79 | 23.22 | 22.53 | 22.98 | 22.98 | +0.18 (+0.79%) | 4,167,405 |
| 6 Jun 2023 | CNY | 23.98 | 23.98 | 22.8 | 22.8 | 22.8 | -1.22 (-5.08%) | 5,403,617 |
| 5 Jun 2023 | CNY | 23.78 | 24.02 | 23.56 | 24.02 | 24.02 | +0.26 (+1.09%) | 4,449,197 |
| 2 Jun 2023 | CNY | 23.72 | 23.92 | 23.55 | 23.76 | 23.76 | +0.06 (+0.25%) | 4,732,008 |
| 1 Jun 2023 | CNY | 23.61 | 24.09 | 23.5 | 23.7 | 23.7 | 0.0 (0.0%) | 5,170,261 |
| 31 May 2023 | CNY | 24.07 | 24.5 | 23.66 | 23.7 | 23.7 | -0.49 (-2.03%) | 7,254,456 |
| 30 May 2023 | CNY | 24.67 | 24.7 | 23.96 | 24.19 | 24.19 | -0.86 (-3.43%) | 8,726,832 |
| 29 May 2023 | CNY | 24.5 | 25.91 | 23.69 | 25.05 | 25.05 | +0.44 (+1.79%) | 14,734,356 |
| 26 May 2023 | CNY | 25.64 | 25.64 | 24.37 | 24.61 | 24.61 | -1.34 (-5.16%) | 15,033,625 |
| 25 May 2023 | CNY | 23.96 | 26.49 | 23.64 | 25.95 | 25.95 | +2.12 (+8.90%) | 23,416,067 |
| 24 May 2023 | CNY | 23.2 | 24.24 | 23 | 23.83 | 23.83 | +0.49 (+2.10%) | 8,595,933 |
| 23 May 2023 | CNY | 23.92 | 23.92 | 23.31 | 23.34 | 23.34 | -0.42 (-1.77%) | 6,474,077 |
| 22 May 2023 | CNY | 22.84 | 23.8 | 22.56 | 23.76 | 23.76 | +0.87 (+3.80%) | 8,674,015 |
| 19 May 2023 | CNY | 22.84 | 23.14 | 22.63 | 22.89 | 22.89 | -0.02 (-0.09%) | 5,455,120 |
| 18 May 2023 | CNY | 22.45 | 22.93 | 22.36 | 22.91 | 22.91 | +0.47 (+2.09%) | 6,665,265 |
| 17 May 2023 | CNY | 21.82 | 22.59 | 21.78 | 22.44 | 22.44 | +0.57 (+2.61%) | 5,584,043 |
