| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 25.82 | 26.09 | 25.6 | 25.68 | 25.68 | +0.01 (+0.04%) | 991,600 |
| 5 Jul 2023 | CNY | 26.02 | 26.11 | 25.67 | 25.67 | 25.67 | -0.35 (-1.35%) | 1,097,783 |
| 4 Jul 2023 | CNY | 26.14 | 26.5 | 25.9 | 26.02 | 26.02 | -0.31 (-1.18%) | 1,976,570 |
| 3 Jul 2023 | CNY | 26.2 | 26.49 | 25.5 | 26.33 | 26.33 | -0.15 (-0.57%) | 4,838,107 |
| 30 Jun 2023 | CNY | 27 | 28.07 | 26.4 | 26.48 | 26.48 | +0.96 (+3.76%) | 7,203,998 |
| 29 Jun 2023 | CNY | 24.86 | 25.62 | 24.77 | 25.52 | 25.52 | +0.62 (+2.49%) | 836,572 |
| 28 Jun 2023 | CNY | 24.78 | 24.97 | 24.38 | 24.9 | 24.9 | +0.2 (+0.81%) | 794,805 |
| 27 Jun 2023 | CNY | 24.02 | 24.78 | 24.02 | 24.7 | 24.7 | +0.91 (+3.83%) | 1,287,444 |
| 26 Jun 2023 | CNY | 24.88 | 24.88 | 23.79 | 23.79 | 23.79 | -1.26 (-5.03%) | 1,895,530 |
| 21 Jun 2023 | CNY | 25.11 | 25.43 | 25.03 | 25.05 | 25.05 | -0.2 (-0.79%) | 654,640 |
| 20 Jun 2023 | CNY | 25.29 | 25.44 | 25.17 | 25.25 | 25.25 | +0.05 (+0.20%) | 564,737 |
| 19 Jun 2023 | CNY | 25.5 | 25.66 | 25.08 | 25.2 | 25.2 | -0.44 (-1.72%) | 989,584 |
| 16 Jun 2023 | CNY | 25.9 | 25.93 | 25.55 | 25.64 | 25.64 | -0.17 (-0.66%) | 820,064 |
| 15 Jun 2023 | CNY | 25.72 | 25.89 | 25.58 | 25.81 | 25.81 | -0.08 (-0.31%) | 946,308 |
| 14 Jun 2023 | CNY | 25.72 | 26.14 | 25.48 | 25.89 | 25.89 | +0.2 (+0.78%) | 765,536 |
| 13 Jun 2023 | CNY | 25.86 | 25.95 | 25.58 | 25.69 | 25.69 | -0.17 (-0.66%) | 639,168 |
| 12 Jun 2023 | CNY | 25.6 | 26.05 | 25.28 | 25.86 | 25.86 | +0.25 (+0.98%) | 839,933 |
| 9 Jun 2023 | CNY | 25.99 | 26.1 | 25.51 | 25.61 | 25.61 | -0.17 (-0.66%) | 762,133 |
| 8 Jun 2023 | CNY | 25.8 | 26.2 | 25.61 | 25.78 | 25.78 | +0.01 (+0.04%) | 633,240 |
| 7 Jun 2023 | CNY | 26 | 26.18 | 25.75 | 25.77 | 25.77 | -0.28 (-1.07%) | 871,300 |
| 6 Jun 2023 | CNY | 26.5 | 26.75 | 25.98 | 26.05 | 26.05 | -0.53 (-1.99%) | 1,263,548 |
| 5 Jun 2023 | CNY | 26.49 | 26.78 | 26.25 | 26.58 | 26.58 | +0.03 (+0.11%) | 1,017,722 |
| 2 Jun 2023 | CNY | 26.43 | 26.62 | 26.2 | 26.55 | 26.55 | +0.2 (+0.76%) | 928,800 |
| 1 Jun 2023 | CNY | 26.07 | 27.12 | 26.07 | 26.35 | 26.35 | +0.28 (+1.07%) | 1,567,563 |
| 31 May 2023 | CNY | 26.27 | 26.59 | 25.85 | 26.07 | 26.07 | -0.28 (-1.06%) | 1,177,036 |
| 30 May 2023 | CNY | 26.14 | 26.4 | 25.84 | 26.35 | 26.35 | +0.15 (+0.57%) | 925,036 |
| 29 May 2023 | CNY | 26.51 | 26.79 | 26.11 | 26.2 | 26.2 | -0.31 (-1.17%) | 887,464 |
| 26 May 2023 | CNY | 26.43 | 26.68 | 26.23 | 26.51 | 26.51 | +0.04 (+0.15%) | 776,525 |
| 25 May 2023 | CNY | 26.29 | 26.7 | 26.1 | 26.47 | 26.47 | +0.12 (+0.46%) | 1,527,901 |
| 24 May 2023 | CNY | 26.4 | 26.5 | 26.17 | 26.35 | 26.35 | -0.05 (-0.19%) | 1,092,321 |
