| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 27.2 | 27.37 | 26.2 | 26.36 | 26.36 | -0.73 (-2.69%) | 13,392,217 |
| 5 Jul 2023 | CNY | 26.75 | 27.4 | 26.75 | 27.09 | 27.09 | +0.51 (+1.92%) | 11,710,107 |
| 4 Jul 2023 | CNY | 26.57 | 27 | 26.38 | 26.58 | 26.58 | -0.53 (-1.95%) | 10,717,292 |
| 3 Jul 2023 | CNY | 26.94 | 27.32 | 26.39 | 27.11 | 27.11 | +0.17 (+0.63%) | 10,648,123 |
| 30 Jun 2023 | CNY | 26.68 | 27.26 | 26.49 | 26.94 | 26.94 | +0.18 (+0.67%) | 13,795,371 |
| 29 Jun 2023 | CNY | 26.08 | 26.95 | 25.92 | 26.76 | 26.76 | +0.66 (+2.53%) | 15,316,709 |
| 28 Jun 2023 | CNY | 25.56 | 26.59 | 25.51 | 26.1 | 26.1 | +0.62 (+2.43%) | 14,007,841 |
| 27 Jun 2023 | CNY | 25 | 25.72 | 24.8 | 25.48 | 25.48 | +0.5 (+2.00%) | 10,265,537 |
| 26 Jun 2023 | CNY | 25.2 | 25.2 | 24.34 | 24.98 | 24.98 | -0.15 (-0.60%) | 17,422,320 |
| 21 Jun 2023 | CNY | 25.36 | 25.77 | 25.08 | 25.13 | 25.13 | -0.32 (-1.26%) | 10,361,830 |
| 20 Jun 2023 | CNY | 25.8 | 25.9 | 25.35 | 25.45 | 25.45 | -0.33 (-1.28%) | 7,873,929 |
| 19 Jun 2023 | CNY | 25.3 | 26.03 | 25.05 | 25.78 | 25.78 | +0.55 (+2.18%) | 12,642,160 |
| 16 Jun 2023 | CNY | 25.79 | 25.98 | 25.2 | 25.23 | 25.23 | -0.52 (-2.02%) | 16,639,939 |
| 15 Jun 2023 | CNY | 26.01 | 26.08 | 25.58 | 25.75 | 25.75 | -0.21 (-0.81%) | 12,999,677 |
| 14 Jun 2023 | CNY | 25.97 | 26.55 | 25.71 | 25.96 | 25.96 | -0.29 (-1.10%) | 16,707,957 |
| 13 Jun 2023 | CNY | 26.8 | 27.2 | 25.95 | 26.25 | 26.25 | -0.95 (-3.49%) | 18,981,667 |
| 12 Jun 2023 | CNY | 27.07 | 28.19 | 26.9 | 27.2 | 27.2 | -0.05 (-0.18%) | 21,084,967 |
| 9 Jun 2023 | CNY | 26.63 | 27.85 | 26.63 | 27.25 | 27.25 | +0.49 (+1.83%) | 16,894,262 |
| 8 Jun 2023 | CNY | 26.38 | 26.91 | 26.26 | 26.76 | 26.76 | +0.11 (+0.41%) | 10,433,357 |
| 7 Jun 2023 | CNY | 26.65 | 27.27 | 26.46 | 26.65 | 26.65 | -0.08 (-0.30%) | 11,113,363 |
| 6 Jun 2023 | CNY | 26.8 | 27.71 | 26.62 | 26.73 | 26.73 | -0.48 (-1.76%) | 12,928,307 |
| 5 Jun 2023 | CNY | 25.64 | 27.42 | 25.31 | 27.21 | 27.21 | +1.65 (+6.46%) | 24,246,899 |
| 2 Jun 2023 | CNY | 25.75 | 25.98 | 25.25 | 25.56 | 25.56 | -0.22 (-0.85%) | 11,019,410 |
| 1 Jun 2023 | CNY | 25.85 | 26.85 | 25.61 | 25.78 | 25.78 | -0.48 (-1.83%) | 13,357,522 |
| 31 May 2023 | CNY | 26 | 26.63 | 25.79 | 26.26 | 26.26 | +0.2 (+0.77%) | 10,997,889 |
| 30 May 2023 | CNY | 25.88 | 26.35 | 25.6 | 26.06 | 26.06 | +0.11 (+0.42%) | 10,470,363 |
| 29 May 2023 | CNY | 25.6 | 26 | 25.59 | 25.95 | 25.95 | +0.36 (+1.41%) | 10,306,621 |
| 26 May 2023 | CNY | 24.5 | 25.9 | 24.28 | 25.59 | 25.59 | +1.23 (+5.05%) | 16,413,335 |
| 25 May 2023 | CNY | 24.63 | 24.68 | 24.08 | 24.36 | 24.36 | -0.3 (-1.22%) | 10,139,000 |
| 24 May 2023 | CNY | 25.16 | 25.18 | 24.5 | 24.66 | 24.66 | -0.62 (-2.45%) | 12,800,106 |
