| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 26.49 | 26.57 | 25.88 | 25.9 | 25.9 | -0.5 (-1.89%) | 1,168,098 |
| 21 Jun 2023 | CNY | 26.61 | 27.19 | 26.4 | 26.4 | 26.4 | -0.39 (-1.46%) | 658,171 |
| 20 Jun 2023 | CNY | 26.6 | 26.85 | 26.29 | 26.79 | 26.79 | +0.28 (+1.06%) | 880,942 |
| 19 Jun 2023 | CNY | 26.73 | 26.97 | 26.4 | 26.51 | 26.51 | -0.18 (-0.67%) | 979,371 |
| 16 Jun 2023 | CNY | 26.7 | 26.77 | 26.33 | 26.69 | 26.69 | -0.05 (-0.19%) | 410,500 |
| 15 Jun 2023 | CNY | 26.54 | 26.99 | 26.3 | 26.74 | 26.74 | +0.17 (+0.64%) | 860,100 |
| 14 Jun 2023 | CNY | 26.5 | 26.78 | 26.12 | 26.57 | 26.57 | -0.66 (-2.42%) | 675,600 |
| 13 Jun 2023 | CNY | 27.33 | 27.55 | 26.96 | 27.23 | 27.23 | -0.08 (-0.29%) | 986,600 |
| 12 Jun 2023 | CNY | 26.85 | 27.66 | 26.68 | 27.31 | 27.31 | +0.52 (+1.94%) | 1,427,364 |
| 9 Jun 2023 | CNY | 27.03 | 27.19 | 26.65 | 26.79 | 26.79 | -0.33 (-1.22%) | 858,800 |
| 8 Jun 2023 | CNY | 27.3 | 27.78 | 27.1 | 27.12 | 27.12 | -0.1 (-0.37%) | 578,900 |
| 7 Jun 2023 | CNY | 27.52 | 27.77 | 27.01 | 27.22 | 27.22 | -0.38 (-1.38%) | 719,600 |
| 6 Jun 2023 | CNY | 27.32 | 27.72 | 27.13 | 27.6 | 27.6 | +0.1 (+0.36%) | 1,163,300 |
| 5 Jun 2023 | CNY | 27.43 | 27.77 | 26.8 | 27.5 | 27.5 | +0.15 (+0.55%) | 900,600 |
| 2 Jun 2023 | CNY | 27.31 | 27.6 | 27.05 | 27.35 | 27.35 | +0.06 (+0.22%) | 719,500 |
| 1 Jun 2023 | CNY | 28.29 | 28.29 | 27 | 27.29 | 27.29 | -0.81 (-2.88%) | 1,115,200 |
| 31 May 2023 | CNY | 28.1 | 28.38 | 27.93 | 28.1 | 28.1 | +0.1 (+0.36%) | 558,900 |
| 30 May 2023 | CNY | 28.17 | 28.29 | 27.58 | 28 | 28 | -0.1 (-0.36%) | 795,896 |
| 29 May 2023 | CNY | 28.7 | 28.89 | 27.9 | 28.1 | 28.1 | -0.52 (-1.82%) | 858,400 |
| 26 May 2023 | CNY | 28.18 | 28.84 | 27.78 | 28.62 | 28.62 | +0.62 (+2.21%) | 784,030 |
| 25 May 2023 | CNY | 28.17 | 28.46 | 27.75 | 28 | 28 | -0.22 (-0.78%) | 815,400 |
| 24 May 2023 | CNY | 28.23 | 28.48 | 27.88 | 28.22 | 28.22 | -0.36 (-1.26%) | 913,944 |
| 23 May 2023 | CNY | 28.7 | 28.76 | 28.3 | 28.58 | 28.58 | -0.02 (-0.07%) | 483,664 |
| 22 May 2023 | CNY | 28.1 | 28.66 | 27.87 | 28.6 | 28.6 | +0.55 (+1.96%) | 876,200 |
| 19 May 2023 | CNY | 28.27 | 28.61 | 27.86 | 28.05 | 28.05 | -0.05 (-0.18%) | 1,317,600 |
| 18 May 2023 | CNY | 28.64 | 28.65 | 28.1 | 28.1 | 28.1 | -0.4 (-1.40%) | 886,444 |
| 17 May 2023 | CNY | 28.99 | 28.99 | 28.23 | 28.5 | 28.5 | +0.09 (+0.32%) | 509,944 |
| 16 May 2023 | CNY | 28.31 | 28.83 | 28.06 | 28.41 | 28.41 | +0.1 (+0.35%) | 658,400 |
| 15 May 2023 | CNY | 27.6 | 28.46 | 27.54 | 28.31 | 28.31 | +0.63 (+2.28%) | 855,121 |
| 12 May 2023 | CNY | 27.98 | 28.13 | 27.59 | 27.68 | 27.68 | -0.32 (-1.14%) | 569,600 |
