| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 28.1 | 29.62 | 27.31 | 28.67 | 28.67 | +0.42 (+1.49%) | 142,670,968 |
| 27 Jun 2023 | CNY | 25.8 | 28.25 | 25.3 | 28.25 | 28.25 | +2.57 (+10.01%) | 141,761,593 |
| 26 Jun 2023 | CNY | 25.16 | 26.39 | 24.38 | 25.68 | 25.68 | +0.51 (+2.03%) | 76,101,659 |
| 21 Jun 2023 | CNY | 26.5 | 26.85 | 25.11 | 25.17 | 25.17 | -1.68 (-6.26%) | 83,798,554 |
| 20 Jun 2023 | CNY | 25.88 | 27.75 | 25.21 | 26.85 | 26.85 | +0.63 (+2.40%) | 125,612,255 |
| 19 Jun 2023 | CNY | 24.86 | 26.49 | 24.86 | 26.22 | 26.22 | +1.11 (+4.42%) | 103,687,685 |
| 16 Jun 2023 | CNY | 25.24 | 27 | 25.06 | 25.11 | 25.11 | +0.05 (+0.20%) | 115,501,049 |
| 15 Jun 2023 | CNY | 24.86 | 25.36 | 24.45 | 25.06 | 25.06 | -0.1 (-0.40%) | 71,929,957 |
| 14 Jun 2023 | CNY | 23.6 | 25.32 | 23.54 | 25.16 | 25.16 | +1.39 (+5.85%) | 102,965,131 |
| 13 Jun 2023 | CNY | 23.06 | 23.9 | 22.56 | 23.77 | 23.77 | +0.47 (+2.02%) | 66,847,462 |
| 12 Jun 2023 | CNY | 23.07 | 23.72 | 22.9 | 23.3 | 23.3 | -0.01 (-0.04%) | 48,146,675 |
| 9 Jun 2023 | CNY | 23 | 23.46 | 22.57 | 23.31 | 23.31 | +0.27 (+1.17%) | 49,281,944 |
| 8 Jun 2023 | CNY | 22.95 | 23.6 | 22.5 | 23.04 | 23.04 | -0.19 (-0.82%) | 55,186,662 |
| 7 Jun 2023 | CNY | 23.7 | 23.9 | 22.85 | 23.23 | 23.23 | -0.38 (-1.61%) | 71,003,548 |
| 6 Jun 2023 | CNY | 25.21 | 25.37 | 23.58 | 23.61 | 23.61 | -1.9 (-7.45%) | 93,418,900 |
| 5 Jun 2023 | CNY | 24.76 | 26.15 | 24.76 | 25.51 | 25.51 | +0.43 (+1.71%) | 96,880,497 |
| 2 Jun 2023 | CNY | 25.8 | 27.75 | 25.05 | 25.08 | 25.08 | -0.89 (-3.43%) | 131,352,518 |
| 1 Jun 2023 | CNY | 24.08 | 26.8 | 23.23 | 25.97 | 25.97 | +1.39 (+5.66%) | 134,066,519 |
| 31 May 2023 | CNY | 23.22 | 25.36 | 23.05 | 24.58 | 24.58 | +1.06 (+4.51%) | 120,973,165 |
| 30 May 2023 | CNY | 22.7 | 23.76 | 22.68 | 23.52 | 23.52 | +0.38 (+1.64%) | 77,744,754 |
| 29 May 2023 | CNY | 23.5 | 24.07 | 22.59 | 23.14 | 23.14 | -0.18 (-0.77%) | 102,023,101 |
| 26 May 2023 | CNY | 22 | 23.66 | 21.56 | 23.32 | 23.32 | +0.75 (+3.32%) | 101,592,774 |
| 25 May 2023 | CNY | 21.9 | 22.99 | 21.63 | 22.57 | 22.57 | +0.1 (+0.45%) | 79,816,967 |
| 24 May 2023 | CNY | 21.8 | 23.35 | 21.42 | 22.47 | 22.47 | +0.53 (+2.42%) | 89,254,477 |
| 23 May 2023 | CNY | 23.99 | 24.29 | 21.41 | 21.94 | 21.94 | -1.85 (-7.78%) | 114,218,120 |
| 22 May 2023 | CNY | 22.52 | 23.99 | 22.52 | 23.79 | 23.79 | +0.5 (+2.15%) | 87,427,925 |
| 19 May 2023 | CNY | 23.16 | 24.5 | 23.01 | 23.29 | 23.29 | +0.04 (+0.17%) | 101,238,600 |
| 18 May 2023 | CNY | 22.67 | 23.68 | 22.54 | 23.25 | 23.25 | +0.14 (+0.61%) | 91,180,382 |
| 17 May 2023 | CNY | 21.83 | 23.49 | 21.68 | 23.11 | 23.11 | +0.56 (+2.48%) | 117,598,733 |
| 16 May 2023 | CNY | 23.91 | 24.49 | 22.55 | 22.55 | 22.55 | -2.5 (-9.98%) | 126,542,562 |
