| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 25.31 | 25.74 | 25.31 | 25.58 | 25.58 | +0.27 (+1.07%) | 579,938 |
| 26 Jun 2023 | CNY | 25.21 | 25.46 | 25.02 | 25.31 | 25.31 | +0.1 (+0.40%) | 654,895 |
| 21 Jun 2023 | CNY | 25.81 | 25.81 | 25.1 | 25.21 | 25.21 | -0.49 (-1.91%) | 980,404 |
| 20 Jun 2023 | CNY | 25.91 | 26.08 | 25.68 | 25.7 | 25.7 | -0.32 (-1.23%) | 774,026 |
| 19 Jun 2023 | CNY | 26.25 | 26.33 | 25.96 | 26.02 | 26.02 | -0.39 (-1.48%) | 1,122,228 |
| 16 Jun 2023 | CNY | 26.52 | 26.6 | 26.32 | 26.41 | 26.41 | -0.02 (-0.08%) | 908,298 |
| 15 Jun 2023 | CNY | 26.43 | 26.64 | 26.26 | 26.43 | 26.43 | -0.22 (-0.83%) | 1,145,925 |
| 14 Jun 2023 | CNY | 26.11 | 26.85 | 25.93 | 26.65 | 26.65 | +0.61 (+2.34%) | 2,021,934 |
| 13 Jun 2023 | CNY | 25.9 | 26.22 | 25.9 | 26.04 | 26.04 | -0.05 (-0.19%) | 711,349 |
| 12 Jun 2023 | CNY | 26 | 26.21 | 25.68 | 26.09 | 26.09 | +0.05 (+0.19%) | 929,830 |
| 9 Jun 2023 | CNY | 25.79 | 26.5 | 25.68 | 26.04 | 26.04 | +0.3 (+1.17%) | 1,092,080 |
| 8 Jun 2023 | CNY | 26.32 | 26.32 | 25.6 | 25.74 | 25.74 | -0.56 (-2.13%) | 1,248,947 |
| 7 Jun 2023 | CNY | 26.9 | 26.9 | 26.21 | 26.3 | 26.3 | -0.83 (-3.06%) | 1,899,631 |
| 6 Jun 2023 | CNY | 26.84 | 27.78 | 26.27 | 27.13 | 27.13 | +0.27 (+1.01%) | 3,083,454 |
| 5 Jun 2023 | CNY | 26.96 | 27.16 | 26.67 | 26.86 | 26.86 | -0.14 (-0.52%) | 1,099,812 |
| 2 Jun 2023 | CNY | 27.18 | 27.18 | 26.88 | 27 | 27 | -0.12 (-0.44%) | 1,401,365 |
| 1 Jun 2023 | CNY | 26.92 | 27.21 | 26.82 | 27.12 | 27.12 | +0.2 (+0.74%) | 1,124,717 |
| 31 May 2023 | CNY | 27.4 | 27.76 | 26.89 | 26.92 | 26.92 | -0.63 (-2.29%) | 1,539,277 |
| 30 May 2023 | CNY | 27.51 | 27.83 | 27.03 | 27.55 | 27.55 | -0.02 (-0.07%) | 1,687,023 |
| 29 May 2023 | CNY | 27.91 | 28.75 | 27.51 | 27.57 | 27.57 | -0.62 (-2.20%) | 2,108,337 |
| 26 May 2023 | CNY | 28.35 | 28.4 | 27.31 | 28.19 | 28.19 | -0.581 (-2.02%) | 1,939,373 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 29.4286 | 29.4286 | 28.3643 | 28.7714 | 28.7714 | -0.722 (-2.45%) | 2,601,956 |
| 24 May 2023 | CNY | 30.0071 | 30.2571 | 29.1286 | 29.4929 | 29.4929 | -0.993 (-3.26%) | 4,413,708 |
| 23 May 2023 | CNY | 28.3429 | 31.3357 | 28.3429 | 30.4857 | 30.4857 | +1.943 (+6.81%) | 5,770,735 |
| 22 May 2023 | CNY | 28.1429 | 29.5357 | 28.1429 | 28.5429 | 28.5429 | +0.293 (+1.04%) | 2,936,684 |
| 19 May 2023 | CNY | 27.3429 | 28.6 | 27.2143 | 28.25 | 28.25 | -9.77 (-25.70%) | 3,168,162 |
| 18 May 2023 | CNY | 38.26 | 38.53 | 37.87 | 38.02 | 38.02 | -0.53 (-1.37%) | 1,018,506 |
| 17 May 2023 | CNY | 38.54 | 38.58 | 37.82 | 38.55 | 38.55 | -0.15 (-0.39%) | 1,315,911 |
| 16 May 2023 | CNY | 37.49 | 38.7 | 37.42 | 38.7 | 38.7 | +1.08 (+2.87%) | 1,755,907 |
| 15 May 2023 | CNY | 37.12 | 37.62 | 36.92 | 37.62 | 37.62 | +0.55 (+1.48%) | 853,055 |
