| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 24.85 | 24.98 | 24.71 | 24.73 | 24.73 | -0.25 (-1.00%) | 782,656 |
| 5 Jul 2023 | CNY | 25.3 | 25.34 | 24.95 | 24.98 | 24.98 | -0.28 (-1.11%) | 634,640 |
| 4 Jul 2023 | CNY | 25.35 | 25.44 | 25.01 | 25.26 | 25.26 | -0.02 (-0.08%) | 771,300 |
| 3 Jul 2023 | CNY | 25.6 | 25.83 | 25.05 | 25.28 | 25.28 | -0.28 (-1.10%) | 939,010 |
| 30 Jun 2023 | CNY | 26.46 | 26.46 | 25.54 | 25.56 | 25.56 | -0.39 (-1.50%) | 1,624,655 |
| 29 Jun 2023 | CNY | 25.91 | 26.08 | 25.28 | 25.95 | 25.95 | -0.97 (-3.60%) | 954,665 |
| 28 Jun 2023 | CNY | 26.75 | 27.5 | 26.64 | 26.92 | 26.92 | +0.18 (+0.67%) | 1,474,940 |
| 27 Jun 2023 | CNY | 26.17 | 26.88 | 26.17 | 26.74 | 26.74 | +0.57 (+2.18%) | 963,434 |
| 26 Jun 2023 | CNY | 26.05 | 26.51 | 25.8 | 26.17 | 26.17 | -0.01 (-0.04%) | 758,919 |
| 21 Jun 2023 | CNY | 26.26 | 26.42 | 26 | 26.18 | 26.18 | +0.03 (+0.11%) | 635,949 |
| 20 Jun 2023 | CNY | 26.57 | 26.57 | 25.99 | 26.15 | 26.15 | -0.53 (-1.99%) | 1,218,904 |
| 19 Jun 2023 | CNY | 27.4 | 27.4 | 26.57 | 26.68 | 26.68 | -0.57 (-2.09%) | 1,608,394 |
| 16 Jun 2023 | CNY | 27.49 | 27.96 | 27.03 | 27.25 | 27.25 | -0.48 (-1.73%) | 1,810,744 |
| 15 Jun 2023 | CNY | 27.46 | 27.91 | 27.2 | 27.73 | 27.73 | +0.27 (+0.98%) | 2,006,830 |
| 14 Jun 2023 | CNY | 28.62 | 30.39 | 27.1 | 27.46 | 27.46 | -0.93 (-3.28%) | 3,506,994 |
| 13 Jun 2023 | CNY | 28.59 | 28.59 | 27.66 | 28.39 | 28.39 | +0.62 (+2.23%) | 2,013,786 |
| 12 Jun 2023 | CNY | 26.66 | 27.77 | 26.63 | 27.77 | 27.77 | +0.86 (+3.20%) | 1,868,756 |
| 9 Jun 2023 | CNY | 27.52 | 28.58 | 25.68 | 26.91 | 26.91 | -0.43 (-1.57%) | 2,486,451 |
| 8 Jun 2023 | CNY | 27.39 | 27.48 | 27.02 | 27.34 | 27.34 | +0.18 (+0.66%) | 1,020,905 |
| 7 Jun 2023 | CNY | 26.45 | 27.55 | 26.1 | 27.16 | 27.16 | +1.03 (+3.94%) | 2,068,359 |
| 6 Jun 2023 | CNY | 26.79 | 26.8 | 26.08 | 26.13 | 26.13 | -0.57 (-2.13%) | 380,705 |
| 5 Jun 2023 | CNY | 26.57 | 26.72 | 26.25 | 26.7 | 26.7 | +0.13 (+0.49%) | 435,165 |
| 2 Jun 2023 | CNY | 25.96 | 26.65 | 25.86 | 26.57 | 26.57 | +0.55 (+2.11%) | 510,765 |
| 1 Jun 2023 | CNY | 25.47 | 26.16 | 25.28 | 26.02 | 26.02 | +0.41 (+1.60%) | 422,850 |
| 31 May 2023 | CNY | 26.37 | 26.45 | 25.6 | 25.61 | 25.61 | -0.77 (-2.92%) | 550,103 |
| 30 May 2023 | CNY | 26.51 | 26.68 | 26.02 | 26.38 | 26.38 | -0.13 (-0.49%) | 451,345 |
| 29 May 2023 | CNY | 26.02 | 26.62 | 26.02 | 26.51 | 26.51 | +0.26 (+0.99%) | 613,569 |
| 26 May 2023 | CNY | 25.79 | 26.27 | 25.7 | 26.25 | 26.25 | +0.25 (+0.96%) | 416,145 |
| 25 May 2023 | CNY | 26 | 26.37 | 25.65 | 26 | 26 | -0.28 (-1.07%) | 495,225 |
| 24 May 2023 | CNY | 26.4 | 26.45 | 25.9 | 26.28 | 26.28 | -0.13 (-0.49%) | 383,825 |
