| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 25.12 | 25.18 | 24.33 | 24.73 | 24.73 | -0.46 (-1.83%) | 2,170,957 |
| 27 Jun 2023 | CNY | 24.93 | 25.44 | 24.76 | 25.19 | 25.19 | +0.39 (+1.57%) | 1,962,900 |
| 26 Jun 2023 | CNY | 24.78 | 25 | 24.57 | 24.8 | 24.8 | +0.04 (+0.16%) | 2,380,882 |
| 21 Jun 2023 | CNY | 25.2 | 25.85 | 24.6 | 24.76 | 24.76 | -0.5 (-1.98%) | 3,507,479 |
| 20 Jun 2023 | CNY | 25.32 | 25.69 | 25.11 | 25.26 | 25.26 | -0.07 (-0.28%) | 3,311,500 |
| 19 Jun 2023 | CNY | 25.25 | 25.97 | 25.14 | 25.33 | 25.33 | 0.0 (0.0%) | 3,614,020 |
| 16 Jun 2023 | CNY | 25.3 | 25.55 | 25.09 | 25.33 | 25.33 | +0.05 (+0.20%) | 2,427,188 |
| 15 Jun 2023 | CNY | 25.64 | 25.79 | 25.16 | 25.28 | 25.28 | -0.35 (-1.37%) | 3,289,996 |
| 14 Jun 2023 | CNY | 26.12 | 26.27 | 25.61 | 25.63 | 25.63 | -0.58 (-2.21%) | 3,494,009 |
| 13 Jun 2023 | CNY | 26.21 | 26.97 | 25.89 | 26.21 | 26.21 | -0.05 (-0.19%) | 4,752,182 |
| 12 Jun 2023 | CNY | 26.12 | 26.6 | 25.65 | 26.26 | 26.26 | -0.22 (-0.83%) | 4,063,204 |
| 9 Jun 2023 | CNY | 27.18 | 27.18 | 26.01 | 26.48 | 26.48 | -0.69 (-2.54%) | 6,554,329 |
| 8 Jun 2023 | CNY | 27.17 | 28.98 | 26.31 | 27.17 | 27.17 | -0.76 (-2.72%) | 11,750,364 |
| 7 Jun 2023 | CNY | 26.26 | 28.59 | 25.12 | 27.93 | 27.93 | +1.84 (+7.05%) | 15,887,355 |
| 6 Jun 2023 | CNY | 23.72 | 26.09 | 23.46 | 26.09 | 26.09 | +2.37 (+9.99%) | 7,023,640 |
| 5 Jun 2023 | CNY | 23.86 | 23.86 | 23.28 | 23.72 | 23.72 | +0.27 (+1.15%) | 2,380,640 |
| 2 Jun 2023 | CNY | 23.38 | 23.6 | 22.9 | 23.45 | 23.45 | +0.45 (+1.96%) | 2,967,120 |
| 1 Jun 2023 | CNY | 22.68 | 23.38 | 22.39 | 23 | 23 | +0.33 (+1.46%) | 3,197,364 |
| 31 May 2023 | CNY | 23.05 | 23.16 | 22.65 | 22.67 | 22.67 | -0.41 (-1.78%) | 2,073,224 |
| 30 May 2023 | CNY | 23.39 | 23.44 | 22.73 | 23.08 | 23.08 | -0.18 (-0.77%) | 2,250,100 |
| 29 May 2023 | CNY | 23.81 | 23.85 | 23.25 | 23.26 | 23.26 | -0.38 (-1.61%) | 2,273,600 |
| 26 May 2023 | CNY | 23.1 | 23.87 | 23 | 23.64 | 23.64 | +0.46 (+1.98%) | 2,577,700 |
| 25 May 2023 | CNY | 23.46 | 23.48 | 22.94 | 23.18 | 23.18 | -0.18 (-0.77%) | 2,189,624 |
| 24 May 2023 | CNY | 23.25 | 23.65 | 22.91 | 23.36 | 23.36 | 0.0 (0.0%) | 2,497,140 |
| 23 May 2023 | CNY | 23.13 | 23.5 | 23.06 | 23.36 | 23.36 | +0.16 (+0.69%) | 2,354,896 |
| 22 May 2023 | CNY | 23.31 | 23.37 | 23.03 | 23.2 | 23.2 | -0.11 (-0.47%) | 1,921,320 |
| 19 May 2023 | CNY | 22.97 | 23.67 | 22.8 | 23.31 | 23.31 | +0.33 (+1.44%) | 3,648,332 |
| 18 May 2023 | CNY | 23.13 | 23.31 | 22.77 | 22.98 | 22.98 | -0.17 (-0.73%) | 2,728,740 |
| 17 May 2023 | CNY | 22.57 | 23.22 | 22.55 | 23.15 | 23.15 | +0.4 (+1.76%) | 2,596,495 |
| 16 May 2023 | CNY | 23.39 | 23.42 | 22.66 | 22.75 | 22.75 | -0.67 (-2.86%) | 3,858,585 |
