| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 23.25 | 23.43 | 22.88 | 23.07 | 23.07 | -0.23 (-0.99%) | 27,601,362 |
| 3 Jul 2023 | CNY | 23.54 | 23.8 | 23.25 | 23.3 | 23.3 | -0.18 (-0.77%) | 33,621,856 |
| 30 Jun 2023 | CNY | 23.77 | 24.02 | 23.48 | 23.48 | 23.48 | -0.06 (-0.25%) | 27,709,355 |
| 29 Jun 2023 | CNY | 23.83 | 23.89 | 23.45 | 23.54 | 23.54 | -0.29 (-1.22%) | 16,535,136 |
| 28 Jun 2023 | CNY | 23.75 | 23.98 | 23.64 | 23.83 | 23.83 | +0.03 (+0.13%) | 17,909,178 |
| 27 Jun 2023 | CNY | 23.56 | 23.95 | 23.44 | 23.8 | 23.8 | +0.37 (+1.58%) | 23,984,936 |
| 26 Jun 2023 | CNY | 23.27 | 23.56 | 23.1 | 23.43 | 23.43 | +0.01 (+0.04%) | 25,177,168 |
| 21 Jun 2023 | CNY | 23.45 | 23.77 | 23.4 | 23.42 | 23.42 | -0.18 (-0.76%) | 19,567,638 |
| 20 Jun 2023 | CNY | 23.5 | 23.92 | 23.38 | 23.6 | 23.6 | +0.19 (+0.81%) | 22,064,578 |
| 19 Jun 2023 | CNY | 23.86 | 23.86 | 23.3 | 23.41 | 23.41 | -0.44 (-1.84%) | 28,801,887 |
| 16 Jun 2023 | CNY | 23.86 | 24 | 23.6 | 23.85 | 23.85 | +0.08 (+0.34%) | 34,003,093 |
| 15 Jun 2023 | CNY | 23.45 | 23.86 | 23.38 | 23.77 | 23.77 | +0.44 (+1.89%) | 35,769,517 |
| 14 Jun 2023 | CNY | 23.3 | 23.45 | 23.14 | 23.33 | 23.33 | +0.08 (+0.34%) | 24,493,991 |
| 13 Jun 2023 | CNY | 23.2 | 23.44 | 23 | 23.25 | 23.25 | -0.06 (-0.26%) | 18,757,149 |
| 12 Jun 2023 | CNY | 22.68 | 23.48 | 22.68 | 23.31 | 23.31 | +0.51 (+2.24%) | 29,809,867 |
| 9 Jun 2023 | CNY | 23.12 | 23.3 | 22.7 | 22.8 | 22.8 | -0.2 (-0.87%) | 19,418,318 |
| 8 Jun 2023 | CNY | 22.7 | 23.14 | 22.52 | 23 | 23 | +0.37 (+1.63%) | 18,418,455 |
| 7 Jun 2023 | CNY | 22.85 | 23.1 | 22.49 | 22.63 | 22.63 | -0.12 (-0.53%) | 17,776,724 |
| 6 Jun 2023 | CNY | 22.83 | 23.28 | 22.67 | 22.75 | 22.75 | -0.1 (-0.44%) | 25,243,307 |
| 5 Jun 2023 | CNY | 22.63 | 22.9 | 22.38 | 22.85 | 22.85 | +0.1 (+0.44%) | 24,964,108 |
| 2 Jun 2023 | CNY | 21.6 | 22.85 | 21.5 | 22.75 | 22.75 | +1.29 (+6.01%) | 69,137,194 |
| 1 Jun 2023 | CNY | 21.48 | 21.7 | 21.25 | 21.46 | 21.46 | -0.02 (-0.09%) | 23,539,771 |
| 31 May 2023 | CNY | 21.75 | 21.75 | 21.2 | 21.48 | 21.48 | -0.22 (-1.01%) | 30,131,027 |
| 30 May 2023 | CNY | 21.92 | 22.07 | 21.4 | 21.7 | 21.7 | -0.22 (-1.00%) | 32,606,374 |
| 29 May 2023 | CNY | 22.25 | 22.53 | 21.81 | 21.92 | 21.92 | -0.24 (-1.08%) | 30,769,061 |
| 26 May 2023 | CNY | 22.31 | 22.35 | 21.82 | 22.16 | 22.16 | -0.12 (-0.54%) | 20,952,965 |
| 25 May 2023 | CNY | 22.21 | 22.39 | 22.15 | 22.28 | 22.28 | -0.01 (-0.04%) | 16,798,566 |
| 24 May 2023 | CNY | 22.9 | 22.91 | 22.28 | 22.29 | 22.29 | -0.64 (-2.79%) | 27,610,554 |
| 23 May 2023 | CNY | 23.02 | 23.15 | 22.85 | 22.93 | 22.93 | -0.18 (-0.78%) | 23,862,494 |
| 22 May 2023 | CNY | 22.38 | 23.15 | 22.33 | 23.11 | 23.11 | +0.73 (+3.26%) | 39,853,750 |
