| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 29.38 | 30.78 | 28.95 | 30.36 | 30.36 | +0.99 (+3.37%) | 6,914,738 |
| 6 Jul 2023 | CNY | 28.99 | 29.77 | 28.55 | 29.37 | 29.37 | +0.46 (+1.59%) | 4,828,489 |
| 5 Jul 2023 | CNY | 29.07 | 29.79 | 28.71 | 28.91 | 28.91 | -0.15 (-0.52%) | 5,629,144 |
| 4 Jul 2023 | CNY | 28 | 29.58 | 28 | 29.06 | 29.06 | +0.9 (+3.20%) | 8,040,913 |
| 3 Jul 2023 | CNY | 28 | 29.78 | 27.83 | 28.16 | 28.16 | +0.96 (+3.53%) | 9,939,679 |
| 30 Jun 2023 | CNY | 25.67 | 28.03 | 25.67 | 27.2 | 27.2 | +1.58 (+6.17%) | 8,428,273 |
| 29 Jun 2023 | CNY | 25.29 | 26.08 | 25.29 | 25.62 | 25.62 | -0.07 (-0.27%) | 2,509,007 |
| 28 Jun 2023 | CNY | 26.24 | 26.24 | 24.78 | 25.69 | 25.69 | -0.58 (-2.21%) | 4,004,301 |
| 27 Jun 2023 | CNY | 26.2 | 26.9 | 25.7 | 26.27 | 26.27 | -0.18 (-0.68%) | 4,179,122 |
| 26 Jun 2023 | CNY | 25.3 | 26.97 | 25.15 | 26.45 | 26.45 | +0.75 (+2.92%) | 5,177,059 |
| 21 Jun 2023 | CNY | 26.15 | 27.38 | 25.52 | 25.7 | 25.7 | +0.36 (+1.42%) | 5,810,717 |
| 20 Jun 2023 | CNY | 25.23 | 25.82 | 25.02 | 25.34 | 25.34 | +0.21 (+0.84%) | 2,346,377 |
| 19 Jun 2023 | CNY | 25.5 | 25.63 | 24.68 | 25.13 | 25.13 | -0.58 (-2.26%) | 3,503,780 |
| 16 Jun 2023 | CNY | 26.35 | 26.35 | 25.5 | 25.71 | 25.71 | -0.7 (-2.65%) | 3,183,494 |
| 15 Jun 2023 | CNY | 25.84 | 26.58 | 25.6 | 26.41 | 26.41 | +0.45 (+1.73%) | 2,803,400 |
| 14 Jun 2023 | CNY | 26.4 | 26.6 | 25.78 | 25.96 | 25.96 | -0.37 (-1.41%) | 2,598,400 |
| 13 Jun 2023 | CNY | 26.4 | 26.74 | 26.09 | 26.33 | 26.33 | -0.25 (-0.94%) | 2,346,300 |
| 12 Jun 2023 | CNY | 26.4 | 26.88 | 26.16 | 26.58 | 26.58 | +0.13 (+0.49%) | 3,554,300 |
| 9 Jun 2023 | CNY | 26.8 | 27.09 | 26.3 | 26.45 | 26.45 | -0.65 (-2.40%) | 4,772,994 |
| 8 Jun 2023 | CNY | 27.01 | 28.98 | 26.88 | 27.1 | 27.1 | -0.25 (-0.91%) | 7,911,104 |
| 7 Jun 2023 | CNY | 28.25 | 28.25 | 26.5 | 27.35 | 27.35 | -0.21 (-0.76%) | 8,178,797 |
| 6 Jun 2023 | CNY | 25.11 | 27.56 | 24.7 | 27.56 | 27.56 | +2.51 (+10.02%) | 5,696,105 |
| 5 Jun 2023 | CNY | 24.8 | 25.78 | 24.67 | 25.05 | 25.05 | +0.4 (+1.62%) | 3,410,835 |
| 2 Jun 2023 | CNY | 24.01 | 24.98 | 23.96 | 24.65 | 24.65 | +0.74 (+3.09%) | 3,218,400 |
| 1 Jun 2023 | CNY | 23.73 | 24.24 | 23.38 | 23.91 | 23.91 | +0.18 (+0.76%) | 1,964,223 |
| 31 May 2023 | CNY | 24.32 | 24.34 | 23.61 | 23.73 | 23.73 | -0.74 (-3.02%) | 2,092,948 |
| 30 May 2023 | CNY | 24.42 | 24.66 | 24.18 | 24.47 | 24.47 | -0.08 (-0.33%) | 2,258,152 |
| 29 May 2023 | CNY | 24.99 | 24.99 | 24.46 | 24.55 | 24.55 | -0.45 (-1.80%) | 3,048,274 |
| 26 May 2023 | CNY | 25.96 | 26.1 | 24.5 | 25 | 25 | -0.65 (-2.53%) | 5,818,722 |
| 25 May 2023 | CNY | 23.45 | 25.65 | 23.23 | 25.65 | 25.65 | +2.33 (+9.99%) | 3,935,648 |
