| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 23.49 | 23.55 | 23.15 | 23.41 | 23.41 | +0.03 (+0.13%) | 1,377,574 |
| 27 Jun 2023 | CNY | 22.76 | 23.56 | 22.52 | 23.38 | 23.38 | +0.57 (+2.50%) | 2,545,276 |
| 26 Jun 2023 | CNY | 22.83 | 23.22 | 22.39 | 22.81 | 22.81 | -0.02 (-0.09%) | 1,780,448 |
| 21 Jun 2023 | CNY | 22.56 | 23.19 | 22.56 | 22.83 | 22.83 | +0.07 (+0.31%) | 2,391,705 |
| 20 Jun 2023 | CNY | 23.48 | 23.69 | 21.93 | 22.76 | 22.76 | -0.83 (-3.52%) | 5,477,738 |
| 19 Jun 2023 | CNY | 24.38 | 24.47 | 23.48 | 23.59 | 23.59 | -0.74 (-3.04%) | 2,620,744 |
| 16 Jun 2023 | CNY | 24.81 | 25.05 | 24.03 | 24.33 | 24.33 | -0.48 (-1.93%) | 2,190,331 |
| 15 Jun 2023 | CNY | 24.19 | 25.12 | 23.92 | 24.81 | 24.81 | +0.62 (+2.56%) | 2,554,925 |
| 14 Jun 2023 | CNY | 24.19 | 24.43 | 23.91 | 24.19 | 24.19 | -0.09 (-0.37%) | 1,919,378 |
| 13 Jun 2023 | CNY | 24.08 | 24.43 | 23.91 | 24.28 | 24.28 | +0.13 (+0.54%) | 1,487,303 |
| 12 Jun 2023 | CNY | 24.37 | 24.48 | 23.9 | 24.15 | 24.15 | -0.22 (-0.90%) | 1,620,657 |
| 9 Jun 2023 | CNY | 24.4 | 24.79 | 24.22 | 24.37 | 24.37 | -0.12 (-0.49%) | 1,563,614 |
| 8 Jun 2023 | CNY | 24 | 24.67 | 23.92 | 24.49 | 24.49 | +0.49 (+2.04%) | 1,591,700 |
| 7 Jun 2023 | CNY | 24.84 | 24.84 | 23.8 | 24 | 24 | -0.66 (-2.68%) | 1,961,604 |
| 6 Jun 2023 | CNY | 25.43 | 25.49 | 24.6 | 24.66 | 24.66 | -0.13 (-0.52%) | 2,288,778 |
| 5 Jun 2023 | CNY | 24.66 | 25.25 | 24.25 | 24.79 | 24.79 | +0.35 (+1.43%) | 2,134,969 |
| 2 Jun 2023 | CNY | 23.92 | 24.68 | 23.83 | 24.44 | 24.44 | +0.48 (+2.00%) | 1,156,210 |
| 1 Jun 2023 | CNY | 23.86 | 24.18 | 23.5 | 23.96 | 23.96 | +0.1 (+0.42%) | 946,515 |
| 31 May 2023 | CNY | 23.96 | 24.18 | 23.7 | 23.86 | 23.86 | -0.18 (-0.75%) | 956,700 |
| 30 May 2023 | CNY | 24.35 | 24.63 | 23.76 | 24.04 | 24.04 | -0.5 (-2.04%) | 1,915,462 |
| 29 May 2023 | CNY | 24.86 | 25 | 24.2 | 24.54 | 24.54 | -0.35 (-1.41%) | 1,407,470 |
| 26 May 2023 | CNY | 24.85 | 25.02 | 24.42 | 24.89 | 24.89 | -0.02 (-0.08%) | 999,440 |
| 25 May 2023 | CNY | 25.08 | 25.26 | 24.75 | 24.91 | 24.91 | -0.17 (-0.68%) | 1,404,849 |
| 24 May 2023 | CNY | 25.1 | 25.3 | 24.91 | 25.08 | 25.08 | -0.17 (-0.67%) | 1,354,093 |
| 23 May 2023 | CNY | 25.27 | 25.52 | 25.24 | 25.25 | 25.25 | -0.12 (-0.47%) | 727,337 |
| 22 May 2023 | CNY | 25.39 | 25.54 | 25.2 | 25.37 | 25.37 | -0.03 (-0.12%) | 785,001 |
| 19 May 2023 | CNY | 25.49 | 25.64 | 25.12 | 25.4 | 25.4 | +0.07 (+0.28%) | 1,268,860 |
| 18 May 2023 | CNY | 25.09 | 25.59 | 25.03 | 25.33 | 25.33 | +0.15 (+0.60%) | 1,719,160 |
| 17 May 2023 | CNY | 24.7 | 25.2 | 24.47 | 25.18 | 25.18 | +0.48 (+1.94%) | 1,498,615 |
| 16 May 2023 | CNY | 24.86 | 24.93 | 24.62 | 24.7 | 24.7 | -0.1 (-0.40%) | 1,020,400 |
