| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 29.48 | 33.58 | 29.32 | 32.84 | 32.84 | +3.36 (+11.40%) | 33,059,864 |
| 30 Jun 2023 | CNY | 31 | 31 | 29.3 | 29.48 | 29.48 | -1.16 (-3.79%) | 28,218,102 |
| 29 Jun 2023 | CNY | 25.54 | 30.64 | 25.36 | 30.64 | 30.64 | +5.11 (+20.02%) | 27,115,813 |
| 28 Jun 2023 | CNY | 26.58 | 26.95 | 25.36 | 25.53 | 25.53 | -1.58 (-5.83%) | 13,439,404 |
| 27 Jun 2023 | CNY | 26.27 | 27.43 | 24.89 | 27.11 | 27.11 | +0.67 (+2.53%) | 16,406,733 |
| 26 Jun 2023 | CNY | 27.5 | 28.18 | 26.31 | 26.44 | 26.44 | -1.64 (-5.84%) | 17,033,299 |
| 21 Jun 2023 | CNY | 27.62 | 29.56 | 27.6 | 28.08 | 28.08 | +0.28 (+1.01%) | 24,614,508 |
| 20 Jun 2023 | CNY | 26.56 | 28.42 | 25.88 | 27.8 | 27.8 | +0.87 (+3.23%) | 27,810,863 |
| 19 Jun 2023 | CNY | 26.09 | 27.27 | 26.09 | 26.93 | 26.93 | +0.46 (+1.74%) | 19,282,166 |
| 16 Jun 2023 | CNY | 25.8 | 27.7 | 25.56 | 26.47 | 26.47 | +0.97 (+3.80%) | 20,166,093 |
| 15 Jun 2023 | CNY | 25.81 | 26.25 | 25.4 | 25.5 | 25.5 | -0.79 (-3.00%) | 13,951,173 |
| 14 Jun 2023 | CNY | 25.8 | 27.23 | 25.68 | 26.29 | 26.29 | +0.24 (+0.92%) | 20,574,819 |
| 13 Jun 2023 | CNY | 25.24 | 26.08 | 24.5 | 26.05 | 26.05 | +0.94 (+3.74%) | 14,499,053 |
| 12 Jun 2023 | CNY | 25.85 | 26.25 | 25.06 | 25.11 | 25.11 | -1.2 (-4.56%) | 14,491,091 |
| 9 Jun 2023 | CNY | 25.5 | 26.94 | 25.27 | 26.31 | 26.31 | +0.93 (+3.66%) | 18,490,949 |
| 8 Jun 2023 | CNY | 24.89 | 25.87 | 24.75 | 25.38 | 25.38 | +0.32 (+1.28%) | 11,077,936 |
| 7 Jun 2023 | CNY | 24.72 | 25.31 | 24.24 | 25.06 | 25.06 | +0.51 (+2.08%) | 11,468,070 |
| 6 Jun 2023 | CNY | 26.49 | 26.49 | 24.55 | 24.55 | 24.55 | -1.94 (-7.32%) | 17,307,479 |
| 5 Jun 2023 | CNY | 25.89 | 26.87 | 25.77 | 26.49 | 26.49 | +0.6 (+2.32%) | 14,343,458 |
| 2 Jun 2023 | CNY | 26.9 | 27.64 | 25.86 | 25.89 | 25.89 | -1.05 (-3.90%) | 20,453,662 |
| 1 Jun 2023 | CNY | 26.56 | 28.48 | 26.02 | 26.94 | 26.94 | -1.76 (-6.13%) | 27,033,852 |
| 31 May 2023 | CNY | 29.21 | 32.77 | 28.62 | 28.7 | 28.7 | -1.1 (-3.69%) | 34,909,397 |
| 30 May 2023 | CNY | 28.5 | 30.65 | 27.84 | 29.8 | 29.8 | +0.9 (+3.11%) | 27,923,271 |
| 29 May 2023 | CNY | 27.71 | 30.54 | 27 | 28.9 | 28.9 | +0.9 (+3.21%) | 29,177,305 |
| 26 May 2023 | CNY | 27.81 | 28.85 | 25.99 | 28 | 28 | -1.3 (-4.44%) | 27,524,832 |
| 25 May 2023 | CNY | 26.85 | 31.8 | 26.3 | 29.3 | 29.3 | +2.2 (+8.12%) | 34,503,018 |
| 24 May 2023 | CNY | 27.2 | 29 | 26.01 | 27.1 | 27.1 | -1.99 (-6.84%) | 27,594,316 |
| 23 May 2023 | CNY | 27.57 | 29.49 | 26.94 | 29.09 | 29.09 | +1.62 (+5.90%) | 29,852,510 |
| 22 May 2023 | CNY | 26.8 | 31 | 26.11 | 27.47 | 27.47 | -0.44 (-1.58%) | 32,305,171 |
| 19 May 2023 | CNY | 25.27 | 29.8 | 25.27 | 27.91 | 27.91 | +1.68 (+6.40%) | 35,091,995 |
