| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 23.32 | 23.43 | 23.1 | 23.19 | 23.19 | -0.11 (-0.47%) | 4,795,753 |
| 6 Jul 2023 | CNY | 23.77 | 23.97 | 23.3 | 23.3 | 23.3 | -0.62 (-2.59%) | 8,081,492 |
| 5 Jul 2023 | CNY | 24.4 | 24.4 | 23.75 | 23.92 | 23.92 | -0.49 (-2.01%) | 7,574,425 |
| 4 Jul 2023 | CNY | 24.34 | 24.6 | 24.1 | 24.41 | 24.41 | +0.06 (+0.25%) | 6,991,334 |
| 3 Jul 2023 | CNY | 23.88 | 24.48 | 23.6 | 24.35 | 24.35 | +0.61 (+2.57%) | 9,742,447 |
| 30 Jun 2023 | CNY | 23.88 | 24.07 | 23.65 | 23.74 | 23.74 | -0.1 (-0.42%) | 7,218,444 |
| 29 Jun 2023 | CNY | 24.48 | 24.51 | 23.75 | 23.84 | 23.84 | -0.53 (-2.17%) | 7,973,942 |
| 28 Jun 2023 | CNY | 24.25 | 24.66 | 23.94 | 24.37 | 24.37 | +0.13 (+0.54%) | 8,197,113 |
| 27 Jun 2023 | CNY | 23.76 | 24.3 | 23.64 | 24.24 | 24.24 | +0.64 (+2.71%) | 8,040,291 |
| 26 Jun 2023 | CNY | 24.25 | 24.55 | 23.56 | 23.6 | 23.6 | -0.98 (-3.99%) | 11,325,956 |
| 21 Jun 2023 | CNY | 24.83 | 25.12 | 24.5 | 24.58 | 24.58 | -0.26 (-1.05%) | 7,846,361 |
| 20 Jun 2023 | CNY | 25.23 | 25.53 | 24.8 | 24.84 | 24.84 | -0.35 (-1.39%) | 9,035,030 |
| 19 Jun 2023 | CNY | 26.1 | 26.2 | 25.13 | 25.19 | 25.19 | -0.8 (-3.08%) | 14,264,671 |
| 16 Jun 2023 | CNY | 25.91 | 26.34 | 25.74 | 25.99 | 25.99 | +0.1 (+0.39%) | 10,828,229 |
| 15 Jun 2023 | CNY | 25.5 | 26.06 | 25.35 | 25.89 | 25.89 | +0.34 (+1.33%) | 12,117,708 |
| 14 Jun 2023 | CNY | 25.27 | 26.33 | 25.25 | 25.55 | 25.55 | +0.28 (+1.11%) | 22,785,592 |
| 13 Jun 2023 | CNY | 25.21 | 25.6 | 25.15 | 25.27 | 25.27 | -0.14 (-0.55%) | 7,200,510 |
| 12 Jun 2023 | CNY | 24.53 | 25.8 | 24.41 | 25.41 | 25.41 | +0.91 (+3.71%) | 14,308,914 |
| 9 Jun 2023 | CNY | 24.07 | 24.85 | 23.93 | 24.5 | 24.5 | +0.4 (+1.66%) | 8,952,739 |
| 8 Jun 2023 | CNY | 23.94 | 24.2 | 23.79 | 24.1 | 24.1 | +0.14 (+0.58%) | 6,219,310 |
| 7 Jun 2023 | CNY | 24.2 | 24.38 | 23.79 | 23.96 | 23.96 | -0.19 (-0.79%) | 7,524,051 |
| 6 Jun 2023 | CNY | 24.7 | 24.87 | 24.1 | 24.15 | 24.15 | -0.73 (-2.93%) | 9,840,140 |
| 5 Jun 2023 | CNY | 25.1 | 25.25 | 24.65 | 24.88 | 24.88 | -0.17 (-0.68%) | 10,820,081 |
| 2 Jun 2023 | CNY | 24.26 | 25.13 | 24.1 | 25.05 | 25.05 | +0.89 (+3.68%) | 17,312,119 |
| 1 Jun 2023 | CNY | 24.43 | 24.69 | 24 | 24.16 | 24.16 | -0.24 (-0.98%) | 13,030,197 |
| 31 May 2023 | CNY | 24.18 | 24.89 | 24.07 | 24.4 | 24.4 | +0.17 (+0.70%) | 14,518,912 |
| 30 May 2023 | CNY | 24.04 | 24.36 | 23.8 | 24.23 | 24.23 | +0.31 (+1.30%) | 9,379,593 |
| 29 May 2023 | CNY | 23.79 | 24.41 | 23.75 | 23.92 | 23.92 | +0.06 (+0.25%) | 9,833,975 |
| 26 May 2023 | CNY | 23.74 | 24.05 | 23.44 | 23.86 | 23.86 | +0.07 (+0.29%) | 9,180,362 |
| 25 May 2023 | CNY | 23.95 | 24.13 | 23.4 | 23.79 | 23.79 | -0.15 (-0.63%) | 12,230,936 |
