| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 22.45 | 22.8 | 22.27 | 22.59 | 22.59 | +0.16 (+0.71%) | 1,406,787 |
| 28 Jun 2023 | CNY | 22.65 | 23 | 22.19 | 22.43 | 22.43 | -0.54 (-2.35%) | 1,939,656 |
| 27 Jun 2023 | CNY | 22.04 | 23.15 | 22.01 | 22.97 | 22.97 | +0.91 (+4.13%) | 2,639,178 |
| 26 Jun 2023 | CNY | 21.9 | 22.12 | 21.71 | 22.06 | 22.06 | +0.27 (+1.24%) | 1,201,578 |
| 21 Jun 2023 | CNY | 22.06 | 22.49 | 21.75 | 21.79 | 21.79 | -0.36 (-1.63%) | 1,367,763 |
| 20 Jun 2023 | CNY | 22.68 | 22.68 | 22.14 | 22.15 | 22.15 | -0.54 (-2.38%) | 1,658,172 |
| 19 Jun 2023 | CNY | 22.86 | 23.05 | 22.52 | 22.69 | 22.69 | -0.27 (-1.18%) | 1,855,604 |
| 16 Jun 2023 | CNY | 22.78 | 23.25 | 22.73 | 22.96 | 22.96 | +0.18 (+0.79%) | 1,630,532 |
| 15 Jun 2023 | CNY | 23.5 | 23.5 | 22.73 | 22.78 | 22.78 | -0.69 (-2.94%) | 2,987,475 |
| 14 Jun 2023 | CNY | 24.19 | 24.27 | 23.27 | 23.47 | 23.47 | -0.81 (-3.34%) | 3,199,637 |
| 13 Jun 2023 | CNY | 24.26 | 24.6 | 24.17 | 24.28 | 24.28 | +0.02 (+0.08%) | 2,409,864 |
| 12 Jun 2023 | CNY | 24.35 | 24.5 | 23.8 | 24.26 | 24.26 | -0.25 (-1.02%) | 2,763,944 |
| 9 Jun 2023 | CNY | 24.39 | 24.52 | 23.95 | 24.51 | 24.51 | -0.25 (-1.01%) | 4,157,261 |
| 8 Jun 2023 | CNY | 23.6 | 24.8 | 23.26 | 24.76 | 24.76 | +0.98 (+4.12%) | 6,195,802 |
| 7 Jun 2023 | CNY | 23.9 | 24.27 | 23.32 | 23.78 | 23.78 | -0.5 (-2.06%) | 3,904,691 |
| 6 Jun 2023 | CNY | 23.75 | 25.2 | 23.62 | 24.28 | 24.28 | +0.49 (+2.06%) | 5,665,536 |
| 5 Jun 2023 | CNY | 24.08 | 24.2 | 23.6 | 23.79 | 23.79 | -0.41 (-1.69%) | 3,121,119 |
| 2 Jun 2023 | CNY | 23.11 | 24.59 | 23 | 24.2 | 24.2 | +1.12 (+4.85%) | 5,271,458 |
| 1 Jun 2023 | CNY | 23.59 | 23.89 | 23.07 | 23.08 | 23.08 | -0.81 (-3.39%) | 3,223,441 |
| 31 May 2023 | CNY | 23.02 | 23.94 | 23.02 | 23.89 | 23.89 | +0.37 (+1.57%) | 2,913,929 |
| 30 May 2023 | CNY | 23.56 | 24.27 | 23.38 | 23.52 | 23.52 | +0.18 (+0.77%) | 3,414,207 |
| 29 May 2023 | CNY | 23.78 | 23.93 | 23.1 | 23.34 | 23.34 | -0.66 (-2.75%) | 3,524,839 |
| 26 May 2023 | CNY | 25.84 | 25.89 | 23.87 | 24 | 24 | -2.01 (-7.73%) | 6,055,271 |
| 25 May 2023 | CNY | 24.89 | 26.29 | 24.51 | 26.01 | 26.01 | +0.76 (+3.01%) | 7,370,256 |
| 24 May 2023 | CNY | 24.42 | 25.66 | 24.16 | 25.25 | 25.25 | +0.66 (+2.68%) | 6,618,127 |
| 23 May 2023 | CNY | 24.78 | 25.42 | 24.52 | 24.59 | 24.59 | -0.95 (-3.72%) | 6,951,868 |
| 22 May 2023 | CNY | 22.41 | 25.71 | 22.15 | 25.54 | 25.54 | +2.94 (+13.01%) | 8,927,226 |
| 19 May 2023 | CNY | 22.41 | 23.1 | 22.25 | 22.6 | 22.6 | +0.41 (+1.85%) | 4,000,429 |
| 18 May 2023 | CNY | 22.52 | 22.54 | 22.08 | 22.19 | 22.19 | -0.36 (-1.60%) | 2,413,323 |
| 17 May 2023 | CNY | 22.08 | 22.57 | 21.91 | 22.55 | 22.55 | +0.26 (+1.17%) | 3,204,066 |
