| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 25.85 | 25.94 | 25.43 | 25.86 | 25.86 | +0.01 (+0.04%) | 504,344 |
| 27 Jun 2023 | CNY | 25.36 | 25.91 | 25.36 | 25.85 | 25.85 | +0.45 (+1.77%) | 443,493 |
| 26 Jun 2023 | CNY | 25.51 | 25.69 | 25.11 | 25.4 | 25.4 | -0.17 (-0.66%) | 481,793 |
| 21 Jun 2023 | CNY | 25.56 | 25.89 | 25.41 | 25.57 | 25.57 | +0.01 (+0.04%) | 325,350 |
| 20 Jun 2023 | CNY | 25.86 | 25.86 | 25.54 | 25.56 | 25.56 | -0.24 (-0.93%) | 346,100 |
| 19 Jun 2023 | CNY | 25.92 | 26.03 | 25.73 | 25.8 | 25.8 | -0.17 (-0.65%) | 320,405 |
| 16 Jun 2023 | CNY | 25.91 | 26.06 | 25.79 | 25.97 | 25.97 | +0.1 (+0.39%) | 355,588 |
| 15 Jun 2023 | CNY | 26.06 | 26.09 | 25.76 | 25.87 | 25.87 | -0.16 (-0.61%) | 324,605 |
| 14 Jun 2023 | CNY | 26.27 | 26.27 | 25.85 | 26.03 | 26.03 | -0.25 (-0.95%) | 496,500 |
| 13 Jun 2023 | CNY | 25.95 | 26.8 | 25.71 | 26.28 | 26.28 | +0.39 (+1.51%) | 718,100 |
| 12 Jun 2023 | CNY | 25.79 | 25.94 | 25.36 | 25.89 | 25.89 | +0.15 (+0.58%) | 489,050 |
| 9 Jun 2023 | CNY | 25.8 | 25.87 | 25.6 | 25.74 | 25.74 | -0.06 (-0.23%) | 260,301 |
| 8 Jun 2023 | CNY | 25.76 | 25.96 | 25.53 | 25.8 | 25.8 | +0.02 (+0.08%) | 304,541 |
| 7 Jun 2023 | CNY | 25.94 | 26.07 | 25.77 | 25.78 | 25.78 | -0.14 (-0.54%) | 264,400 |
| 6 Jun 2023 | CNY | 26.35 | 26.35 | 25.86 | 25.92 | 25.92 | -0.38 (-1.44%) | 358,800 |
| 5 Jun 2023 | CNY | 26.08 | 26.33 | 25.88 | 26.3 | 26.3 | +0.22 (+0.84%) | 464,361 |
| 2 Jun 2023 | CNY | 25.81 | 26.14 | 25.81 | 26.08 | 26.08 | +0.2 (+0.77%) | 490,099 |
| 1 Jun 2023 | CNY | 26.33 | 26.33 | 25.68 | 25.88 | 25.88 | -0.45 (-1.71%) | 625,000 |
| 31 May 2023 | CNY | 26.29 | 26.36 | 26.11 | 26.33 | 26.33 | +0.06 (+0.23%) | 323,993 |
| 30 May 2023 | CNY | 26.48 | 26.78 | 26.09 | 26.27 | 26.27 | -0.13 (-0.49%) | 495,099 |
| 29 May 2023 | CNY | 26.62 | 26.91 | 26.31 | 26.4 | 26.4 | -0.21 (-0.79%) | 493,133 |
| 26 May 2023 | CNY | 26.62 | 26.86 | 26.2 | 26.61 | 26.61 | -0.01 (-0.04%) | 640,700 |
| 25 May 2023 | CNY | 26.83 | 27.09 | 26.4 | 26.62 | 26.62 | -0.33 (-1.22%) | 734,500 |
| 24 May 2023 | CNY | 26.76 | 27.12 | 26.76 | 26.95 | 26.95 | +0.02 (+0.07%) | 651,900 |
| 23 May 2023 | CNY | 26.93 | 27.14 | 26.81 | 26.93 | 26.93 | 0.0 (0.0%) | 358,551 |
| 22 May 2023 | CNY | 26.71 | 26.97 | 26.5 | 26.93 | 26.93 | +0.22 (+0.82%) | 374,100 |
| 19 May 2023 | CNY | 26.55 | 26.73 | 26.4 | 26.71 | 26.71 | +0.13 (+0.49%) | 234,300 |
| 18 May 2023 | CNY | 26.58 | 26.74 | 26.42 | 26.58 | 26.58 | +0.02 (+0.08%) | 355,702 |
| 17 May 2023 | CNY | 26.22 | 26.56 | 26.16 | 26.56 | 26.56 | +0.34 (+1.30%) | 530,446 |
| 16 May 2023 | CNY | 26.28 | 26.31 | 26.06 | 26.22 | 26.22 | -0.11 (-0.42%) | 273,205 |
