| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 24.8 | 24.87 | 24.22 | 24.48 | 24.48 | -0.31 (-1.25%) | 4,642,837 |
| 5 Jul 2023 | CNY | 25 | 25.01 | 24.71 | 24.79 | 24.79 | -0.33 (-1.31%) | 3,519,700 |
| 4 Jul 2023 | CNY | 25.45 | 25.45 | 24.6 | 25.12 | 25.12 | -0.34 (-1.34%) | 6,360,100 |
| 3 Jul 2023 | CNY | 25.03 | 25.57 | 24.94 | 25.46 | 25.46 | +0.45 (+1.80%) | 5,265,497 |
| 30 Jun 2023 | CNY | 25.09 | 25.31 | 24.87 | 25.01 | 25.01 | +0.01 (+0.04%) | 5,129,685 |
| 29 Jun 2023 | CNY | 25.37 | 25.53 | 24.82 | 25 | 25 | -0.35 (-1.38%) | 4,759,908 |
| 28 Jun 2023 | CNY | 26.02 | 26.05 | 25.19 | 25.35 | 25.35 | -0.7 (-2.69%) | 7,923,067 |
| 27 Jun 2023 | CNY | 26.35 | 26.35 | 25.8 | 26.05 | 26.05 | -0.18 (-0.69%) | 3,493,468 |
| 26 Jun 2023 | CNY | 26.54 | 26.67 | 26.04 | 26.23 | 26.23 | -0.56 (-2.09%) | 2,381,737 |
| 21 Jun 2023 | CNY | 27.35 | 27.37 | 26.78 | 26.79 | 26.79 | -0.49 (-1.80%) | 2,161,800 |
| 20 Jun 2023 | CNY | 28.06 | 28.06 | 27 | 27.28 | 27.28 | -0.59 (-2.12%) | 3,817,699 |
| 19 Jun 2023 | CNY | 28.35 | 28.39 | 27.84 | 27.87 | 27.87 | -0.36 (-1.28%) | 2,018,973 |
| 16 Jun 2023 | CNY | 28.45 | 28.74 | 28.05 | 28.23 | 28.23 | -0.16 (-0.56%) | 2,613,155 |
| 15 Jun 2023 | CNY | 28.2 | 28.45 | 27.93 | 28.39 | 28.39 | +0.29 (+1.03%) | 2,600,242 |
| 14 Jun 2023 | CNY | 27.78 | 28.5 | 27.72 | 28.1 | 28.1 | +0.23 (+0.83%) | 3,303,796 |
| 13 Jun 2023 | CNY | 28.21 | 28.46 | 27.51 | 27.87 | 27.87 | -0.23 (-0.82%) | 2,719,300 |
| 12 Jun 2023 | CNY | 27.97 | 28.55 | 27.61 | 28.1 | 28.1 | +0.19 (+0.68%) | 3,760,090 |
| 9 Jun 2023 | CNY | 28.46 | 28.46 | 27.89 | 27.91 | 27.91 | -0.55 (-1.93%) | 3,558,300 |
| 8 Jun 2023 | CNY | 28.03 | 28.98 | 27.9 | 28.46 | 28.46 | +0.3 (+1.07%) | 2,702,039 |
| 7 Jun 2023 | CNY | 27.83 | 28.22 | 27.61 | 28.16 | 28.16 | +0.09 (+0.32%) | 1,282,811 |
| 6 Jun 2023 | CNY | 28.27 | 28.5 | 27.92 | 28.07 | 28.07 | -0.2 (-0.71%) | 1,400,402 |
| 5 Jun 2023 | CNY | 28.69 | 28.69 | 28 | 28.27 | 28.27 | -0.23 (-0.81%) | 1,674,696 |
| 2 Jun 2023 | CNY | 28.04 | 28.68 | 27.8 | 28.5 | 28.5 | +0.58 (+2.08%) | 2,049,572 |
| 1 Jun 2023 | CNY | 28.4 | 28.58 | 27.85 | 27.92 | 27.92 | -0.18 (-0.64%) | 2,265,538 |
| 31 May 2023 | CNY | 28.44 | 28.88 | 27.81 | 28.1 | 28.1 | -0.3 (-1.06%) | 2,471,868 |
| 30 May 2023 | CNY | 28.5 | 28.76 | 27.82 | 28.4 | 28.4 | -0.1 (-0.35%) | 2,044,519 |
| 29 May 2023 | CNY | 28.76 | 29.13 | 28.48 | 28.5 | 28.5 | -0.25 (-0.87%) | 2,240,304 |
| 26 May 2023 | CNY | 29.59 | 29.85 | 28.7 | 28.75 | 28.75 | -0.85 (-2.87%) | 2,149,390 |
| 25 May 2023 | CNY | 29.9 | 30.18 | 29.32 | 29.6 | 29.6 | -0.45 (-1.50%) | 1,542,100 |
| 24 May 2023 | CNY | 30.61 | 30.83 | 30.02 | 30.05 | 30.05 | -0.81 (-2.62%) | 1,599,400 |
