| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 22.2 | 22.82 | 22.2 | 22.36 | 22.36 | +0.03 (+0.13%) | 2,218,849 |
| 5 Jul 2023 | CNY | 22.78 | 23.16 | 22.3 | 22.33 | 22.33 | -0.34 (-1.50%) | 2,908,759 |
| 4 Jul 2023 | CNY | 22.5 | 22.84 | 22.36 | 22.67 | 22.67 | +0.06 (+0.27%) | 2,059,201 |
| 3 Jul 2023 | CNY | 22.98 | 22.98 | 22.07 | 22.61 | 22.61 | -0.24 (-1.05%) | 2,737,256 |
| 30 Jun 2023 | CNY | 22.91 | 23 | 22.44 | 22.85 | 22.85 | -0.08 (-0.35%) | 2,675,139 |
| 29 Jun 2023 | CNY | 22.01 | 23.12 | 21.92 | 22.93 | 22.93 | +0.72 (+3.24%) | 3,361,271 |
| 28 Jun 2023 | CNY | 23.11 | 23.12 | 21.33 | 22.21 | 22.21 | -0.89 (-3.85%) | 4,816,558 |
| 27 Jun 2023 | CNY | 23.2 | 23.55 | 22.7 | 23.1 | 23.1 | -0.3 (-1.28%) | 4,248,748 |
| 26 Jun 2023 | CNY | 27 | 27.01 | 23.16 | 23.4 | 23.4 | -3.93 (-14.38%) | 10,480,272 |
| 21 Jun 2023 | CNY | 27.05 | 28.56 | 26.55 | 27.33 | 27.33 | 0.0 (0.0%) | 11,549,399 |
| 20 Jun 2023 | CNY | 27.05 | 27.78 | 26.3 | 27.33 | 27.33 | +0.13 (+0.48%) | 7,944,062 |
| 19 Jun 2023 | CNY | 25.72 | 27.3 | 25.67 | 27.2 | 27.2 | +1.22 (+4.70%) | 9,306,748 |
| 16 Jun 2023 | CNY | 24.41 | 26.63 | 24.24 | 25.98 | 25.98 | +1.36 (+5.52%) | 6,913,034 |
| 15 Jun 2023 | CNY | 25.37 | 25.51 | 24.6 | 24.62 | 24.62 | -0.79 (-3.11%) | 3,717,186 |
| 14 Jun 2023 | CNY | 25.78 | 26.08 | 25.3 | 25.41 | 25.41 | -0.59 (-2.27%) | 3,620,146 |
| 13 Jun 2023 | CNY | 25.02 | 26.18 | 24.48 | 26 | 26 | +0.51 (+2.00%) | 5,905,130 |
| 12 Jun 2023 | CNY | 26.08 | 26.38 | 25.4 | 25.49 | 25.49 | -0.14 (-0.55%) | 5,302,251 |
| 9 Jun 2023 | CNY | 25.13 | 25.63 | 24.76 | 25.63 | 25.63 | +0.68 (+2.73%) | 5,157,602 |
| 8 Jun 2023 | CNY | 25.18 | 25.54 | 24.59 | 24.95 | 24.95 | -0.53 (-2.08%) | 4,551,927 |
| 7 Jun 2023 | CNY | 25.11 | 25.72 | 24.91 | 25.48 | 25.48 | +0.38 (+1.51%) | 3,965,766 |
| 6 Jun 2023 | CNY | 26 | 26.38 | 24.95 | 25.1 | 25.1 | -1.27 (-4.82%) | 7,059,990 |
| 5 Jun 2023 | CNY | 25.88 | 26.56 | 25.69 | 26.37 | 26.37 | -0.48 (-1.79%) | 8,107,550 |
| 2 Jun 2023 | CNY | 25.55 | 27.83 | 24.79 | 26.85 | 26.85 | +1.67 (+6.63%) | 13,260,863 |
| 1 Jun 2023 | CNY | 24.08 | 25.87 | 23.8 | 25.18 | 25.18 | +0.99 (+4.09%) | 8,669,965 |
| 31 May 2023 | CNY | 23.48 | 24.5 | 23.32 | 24.19 | 24.19 | 0.0 (0.0%) | 6,839,226 |
| 30 May 2023 | CNY | 24.52 | 25.27 | 23.75 | 24.19 | 24.19 | +0.14 (+0.58%) | 8,473,203 |
| 29 May 2023 | CNY | 23.54 | 24.12 | 23.35 | 24.05 | 24.05 | +0.51 (+2.17%) | 4,952,015 |
| 26 May 2023 | CNY | 22.98 | 23.64 | 22.78 | 23.54 | 23.54 | +0.57 (+2.48%) | 3,471,065 |
| 25 May 2023 | CNY | 23.4 | 23.8 | 22.44 | 22.97 | 22.97 | -0.62 (-2.63%) | 4,040,409 |
| 24 May 2023 | CNY | 22.66 | 23.66 | 22.66 | 23.59 | 23.59 | +0.69 (+3.01%) | 4,001,117 |
