| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 24.14 | 24.4 | 24.13 | 24.38 | 24.38 | +0.18 (+0.74%) | 13,448,522 |
| 30 Jun 2023 | CNY | 23.52 | 24.37 | 23.52 | 24.2 | 24.2 | +0.68 (+2.89%) | 15,857,133 |
| 29 Jun 2023 | CNY | 23.56 | 23.68 | 23.37 | 23.52 | 23.52 | -0.06 (-0.25%) | 6,179,550 |
| 28 Jun 2023 | CNY | 23.57 | 23.62 | 23.35 | 23.58 | 23.58 | +0.01 (+0.04%) | 6,754,651 |
| 27 Jun 2023 | CNY | 23.3 | 23.62 | 23.3 | 23.57 | 23.57 | +0.19 (+0.81%) | 6,652,061 |
| 26 Jun 2023 | CNY | 23.3 | 23.58 | 23.3 | 23.38 | 23.38 | -0.27 (-1.14%) | 10,149,627 |
| 21 Jun 2023 | CNY | 24.03 | 24.2 | 23.62 | 23.65 | 23.65 | -0.45 (-1.87%) | 12,164,398 |
| 20 Jun 2023 | CNY | 24.22 | 24.31 | 24.1 | 24.1 | 24.1 | -0.18 (-0.74%) | 9,542,273 |
| 19 Jun 2023 | CNY | 24.3 | 24.39 | 24.18 | 24.28 | 24.28 | -0.01 (-0.04%) | 11,242,091 |
| 16 Jun 2023 | CNY | 24.3 | 24.37 | 24.12 | 24.29 | 24.29 | -0.01 (-0.04%) | 14,450,584 |
| 15 Jun 2023 | CNY | 24.02 | 24.37 | 23.85 | 24.3 | 24.3 | +0.33 (+1.38%) | 17,160,238 |
| 14 Jun 2023 | CNY | 24.12 | 24.4 | 23.91 | 23.97 | 23.97 | -0.04 (-0.17%) | 15,062,519 |
| 13 Jun 2023 | CNY | 23.8 | 24.15 | 23.79 | 24.01 | 24.01 | +0.17 (+0.71%) | 9,907,030 |
| 12 Jun 2023 | CNY | 23.99 | 24.01 | 23.71 | 23.84 | 23.84 | -0.19 (-0.79%) | 10,107,812 |
| 9 Jun 2023 | CNY | 24.16 | 24.16 | 23.77 | 24.03 | 24.03 | -0.07 (-0.29%) | 10,299,841 |
| 8 Jun 2023 | CNY | 23.69 | 24.27 | 23.55 | 24.1 | 24.1 | +0.4 (+1.69%) | 14,890,056 |
| 7 Jun 2023 | CNY | 23.68 | 23.95 | 23.58 | 23.7 | 23.7 | -0.07 (-0.29%) | 12,127,781 |
| 6 Jun 2023 | CNY | 24.11 | 24.37 | 23.75 | 23.77 | 23.77 | -0.45 (-1.86%) | 16,122,143 |
| 5 Jun 2023 | CNY | 24.44 | 24.44 | 24.09 | 24.22 | 24.22 | -0.32 (-1.30%) | 15,944,898 |
| 2 Jun 2023 | CNY | 24.5 | 24.71 | 23.75 | 24.54 | 24.54 | -0.71 (-2.81%) | 29,874,852 |
| 1 Jun 2023 | CNY | 25.39 | 25.56 | 25.1 | 25.25 | 25.25 | -0.14 (-0.55%) | 15,331,431 |
| 31 May 2023 | CNY | 25.35 | 25.68 | 25.26 | 25.39 | 25.39 | -0.03 (-0.12%) | 13,763,229 |
| 30 May 2023 | CNY | 25.25 | 25.47 | 24.97 | 25.42 | 25.42 | +0.1 (+0.39%) | 12,008,997 |
| 29 May 2023 | CNY | 25.5 | 25.65 | 25.25 | 25.32 | 25.32 | -0.18 (-0.71%) | 12,632,922 |
| 26 May 2023 | CNY | 25.66 | 25.75 | 25.35 | 25.5 | 25.5 | -0.15 (-0.58%) | 10,930,736 |
| 25 May 2023 | CNY | 25.51 | 25.73 | 25.3 | 25.65 | 25.65 | +0.01 (+0.04%) | 12,948,361 |
| 24 May 2023 | CNY | 25.9 | 26.08 | 25.57 | 25.64 | 25.64 | -0.28 (-1.08%) | 14,261,063 |
| 23 May 2023 | CNY | 26.65 | 26.68 | 25.92 | 25.92 | 25.92 | -0.64 (-2.41%) | 16,013,603 |
| 22 May 2023 | CNY | 26.42 | 26.86 | 26.35 | 26.56 | 26.56 | -0.22 (-0.82%) | 13,527,692 |
| 19 May 2023 | CNY | 26.84 | 27.4 | 26.61 | 26.78 | 26.78 | +0.02 (+0.07%) | 22,475,073 |
