| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 28.22 | 29.17 | 28.13 | 28.83 | 28.83 | +0.45 (+1.59%) | 801,100 |
| 6 Jul 2023 | CNY | 28.01 | 28.78 | 27.81 | 28.38 | 28.38 | +0.38 (+1.36%) | 982,900 |
| 5 Jul 2023 | CNY | 27.87 | 28.15 | 27.57 | 28 | 28 | +0.16 (+0.57%) | 528,300 |
| 4 Jul 2023 | CNY | 27.76 | 27.98 | 27.46 | 27.84 | 27.84 | +0.25 (+0.91%) | 846,600 |
| 3 Jul 2023 | CNY | 27.8 | 27.98 | 27.38 | 27.59 | 27.59 | +0.13 (+0.47%) | 853,700 |
| 30 Jun 2023 | CNY | 27.27 | 27.59 | 26.98 | 27.46 | 27.46 | +0.26 (+0.96%) | 617,000 |
| 29 Jun 2023 | CNY | 26.9 | 27.33 | 26.79 | 27.2 | 27.2 | +0.27 (+1.00%) | 507,400 |
| 28 Jun 2023 | CNY | 27.16 | 27.28 | 26.45 | 26.93 | 26.93 | -0.05 (-0.19%) | 515,500 |
| 27 Jun 2023 | CNY | 26.58 | 27.12 | 26.58 | 26.98 | 26.98 | -0.02 (-0.07%) | 483,109 |
| 26 Jun 2023 | CNY | 27.07 | 27.4 | 26.63 | 27 | 27 | -0.24 (-0.88%) | 953,200 |
| 21 Jun 2023 | CNY | 26.91 | 27.36 | 26.81 | 27.24 | 27.24 | +0.07 (+0.26%) | 961,100 |
| 20 Jun 2023 | CNY | 27.15 | 27.49 | 26.83 | 27.17 | 27.17 | +0.09 (+0.33%) | 906,500 |
| 19 Jun 2023 | CNY | 26.77 | 27.28 | 26.44 | 27.08 | 27.08 | +0.53 (+2.00%) | 895,500 |
| 16 Jun 2023 | CNY | 26.71 | 26.78 | 26.36 | 26.55 | 26.55 | -0.16 (-0.60%) | 685,500 |
| 15 Jun 2023 | CNY | 26.4 | 26.8 | 25.96 | 26.71 | 26.71 | +0.3 (+1.14%) | 1,164,900 |
| 14 Jun 2023 | CNY | 26.09 | 26.69 | 25.65 | 26.41 | 26.41 | +0.46 (+1.77%) | 1,501,200 |
| 13 Jun 2023 | CNY | 26.26 | 26.3 | 25.85 | 25.95 | 25.95 | -0.21 (-0.80%) | 445,200 |
| 12 Jun 2023 | CNY | 25.13 | 26.42 | 25.02 | 26.16 | 26.16 | +0.79 (+3.11%) | 865,600 |
| 9 Jun 2023 | CNY | 25.35 | 25.66 | 25.06 | 25.37 | 25.37 | -0.01 (-0.04%) | 421,900 |
| 8 Jun 2023 | CNY | 25.7 | 25.92 | 25.35 | 25.38 | 25.38 | -0.38 (-1.48%) | 493,700 |
| 7 Jun 2023 | CNY | 25.91 | 26.03 | 25.51 | 25.76 | 25.76 | +0.11 (+0.43%) | 428,100 |
| 6 Jun 2023 | CNY | 25.65 | 26.16 | 25.61 | 25.65 | 25.65 | -0.29 (-1.12%) | 615,000 |
| 5 Jun 2023 | CNY | 25.74 | 26.16 | 25.54 | 25.94 | 25.94 | +0.13 (+0.50%) | 910,963 |
| 2 Jun 2023 | CNY | 25.7 | 26.01 | 25.59 | 25.81 | 25.81 | +0.11 (+0.43%) | 692,100 |
| 1 Jun 2023 | CNY | 25.78 | 26.25 | 25.4 | 25.7 | 25.7 | -0.38 (-1.46%) | 1,022,700 |
| 31 May 2023 | CNY | 26.44 | 26.6 | 25.95 | 26.08 | 26.08 | -0.41 (-1.55%) | 553,310 |
| 30 May 2023 | CNY | 27 | 27 | 25.87 | 26.49 | 26.49 | -0.04 (-0.15%) | 910,400 |
| 29 May 2023 | CNY | 26.63 | 26.96 | 26.51 | 26.53 | 26.53 | -0.37 (-1.38%) | 619,763 |
| 26 May 2023 | CNY | 26.75 | 26.95 | 26.52 | 26.9 | 26.9 | +0.11 (+0.41%) | 561,300 |
| 25 May 2023 | CNY | 26.43 | 26.92 | 26.36 | 26.79 | 26.79 | +0.27 (+1.02%) | 644,200 |
