| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 26 | 26.34 | 25.8 | 25.97 | 25.97 | -0.08 (-0.31%) | 598,552 |
| 4 Jul 2023 | CNY | 26.07 | 26.3 | 25.86 | 26.05 | 26.05 | +0.05 (+0.19%) | 659,072 |
| 3 Jul 2023 | CNY | 25.75 | 26.15 | 25.43 | 26 | 26 | +0.25 (+0.97%) | 770,380 |
| 30 Jun 2023 | CNY | 25.48 | 25.86 | 25.21 | 25.75 | 25.75 | +0.26 (+1.02%) | 656,920 |
| 29 Jun 2023 | CNY | 25.12 | 25.65 | 24.88 | 25.49 | 25.49 | +0.35 (+1.39%) | 814,581 |
| 28 Jun 2023 | CNY | 24.77 | 25.25 | 24.53 | 25.14 | 25.14 | +0.37 (+1.49%) | 1,097,492 |
| 27 Jun 2023 | CNY | 23.89 | 24.88 | 23.6 | 24.77 | 24.77 | +1.27 (+5.40%) | 1,278,929 |
| 26 Jun 2023 | CNY | 24.7 | 24.73 | 23.45 | 23.5 | 23.5 | -1.25 (-5.05%) | 1,348,740 |
| 21 Jun 2023 | CNY | 25.21 | 25.41 | 24.73 | 24.75 | 24.75 | -0.28 (-1.12%) | 612,232 |
| 20 Jun 2023 | CNY | 24.99 | 25.29 | 24.99 | 25.03 | 25.03 | -0.28 (-1.11%) | 477,380 |
| 19 Jun 2023 | CNY | 25.33 | 25.55 | 25.21 | 25.31 | 25.31 | -0.54 (-2.09%) | 530,332 |
| 16 Jun 2023 | CNY | 26.22 | 26.22 | 25.64 | 25.85 | 25.85 | -0.13 (-0.50%) | 624,520 |
| 15 Jun 2023 | CNY | 25.26 | 26.09 | 25.1 | 25.98 | 25.98 | +0.71 (+2.81%) | 855,628 |
| 14 Jun 2023 | CNY | 25.31 | 25.51 | 25.17 | 25.27 | 25.27 | -0.05 (-0.20%) | 386,400 |
| 13 Jun 2023 | CNY | 25.41 | 25.52 | 25.09 | 25.32 | 25.32 | -0.09 (-0.35%) | 458,500 |
| 12 Jun 2023 | CNY | 25 | 25.56 | 24.71 | 25.41 | 25.41 | +0.41 (+1.64%) | 705,569 |
| 9 Jun 2023 | CNY | 24.85 | 25.23 | 24.85 | 25 | 25 | -0.05 (-0.20%) | 376,460 |
| 8 Jun 2023 | CNY | 25 | 25.28 | 24.85 | 25.05 | 25.05 | -0.1 (-0.40%) | 650,988 |
| 7 Jun 2023 | CNY | 25.2 | 25.5 | 25.05 | 25.15 | 25.15 | -0.27 (-1.06%) | 561,220 |
| 6 Jun 2023 | CNY | 26.31 | 26.31 | 25.31 | 25.42 | 25.42 | -0.83 (-3.16%) | 970,272 |
| 5 Jun 2023 | CNY | 26.7 | 26.72 | 26.08 | 26.25 | 26.25 | -0.24 (-0.91%) | 498,680 |
| 2 Jun 2023 | CNY | 26.14 | 26.59 | 26.14 | 26.49 | 26.49 | +0.38 (+1.46%) | 552,144 |
| 1 Jun 2023 | CNY | 25.58 | 26.31 | 25.43 | 26.11 | 26.11 | +0.53 (+2.07%) | 710,300 |
| 31 May 2023 | CNY | 25.82 | 25.87 | 25.39 | 25.58 | 25.58 | -0.24 (-0.93%) | 716,980 |
| 30 May 2023 | CNY | 25.97 | 26 | 25.43 | 25.82 | 25.82 | -0.06 (-0.23%) | 662,200 |
| 29 May 2023 | CNY | 26.09 | 26.2 | 25.65 | 25.88 | 25.88 | -0.24 (-0.92%) | 877,644 |
| 26 May 2023 | CNY | 26.33 | 26.42 | 25.55 | 26.12 | 26.12 | -0.45 (-1.69%) | 1,482,464 |
| 25 May 2023 | CNY | 25.84 | 26.58 | 25.34 | 26.57 | 26.57 | +0.61 (+2.35%) | 1,664,084 |
| 24 May 2023 | CNY | 25.3 | 26.16 | 25.3 | 25.96 | 25.96 | +0.27 (+1.05%) | 794,052 |
| 23 May 2023 | CNY | 25.63 | 26.02 | 25.45 | 25.69 | 25.69 | +0.02 (+0.08%) | 498,612 |
