| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 23.47 | 23.99 | 23.18 | 23.81 | 23.81 | +0.48 (+2.06%) | 1,258,561 |
| 28 Jun 2023 | CNY | 23.88 | 23.88 | 22.5 | 23.33 | 23.33 | -0.46 (-1.93%) | 1,716,506 |
| 27 Jun 2023 | CNY | 23.38 | 23.85 | 23.3 | 23.79 | 23.79 | +0.44 (+1.88%) | 675,637 |
| 26 Jun 2023 | CNY | 24.03 | 24.18 | 23.34 | 23.35 | 23.35 | -0.71 (-2.95%) | 1,064,550 |
| 21 Jun 2023 | CNY | 24.64 | 24.73 | 24.06 | 24.06 | 24.06 | -0.52 (-2.12%) | 1,150,501 |
| 20 Jun 2023 | CNY | 24.41 | 24.9 | 24.14 | 24.58 | 24.58 | +0.14 (+0.57%) | 1,838,172 |
| 19 Jun 2023 | CNY | 23.93 | 24.66 | 23.8 | 24.44 | 24.44 | +0.51 (+2.13%) | 2,037,867 |
| 16 Jun 2023 | CNY | 23.88 | 24.03 | 23.31 | 23.93 | 23.93 | +0.19 (+0.80%) | 1,608,630 |
| 15 Jun 2023 | CNY | 23.91 | 24.29 | 23.63 | 23.74 | 23.74 | -0.3 (-1.25%) | 913,379 |
| 14 Jun 2023 | CNY | 24.19 | 24.3 | 23.71 | 24.04 | 24.04 | -0.02 (-0.08%) | 1,143,654 |
| 13 Jun 2023 | CNY | 23.76 | 24.25 | 23.71 | 24.06 | 24.06 | +0.05 (+0.21%) | 700,325 |
| 12 Jun 2023 | CNY | 24.36 | 24.36 | 23.6 | 24.01 | 24.01 | -0.14 (-0.58%) | 999,253 |
| 9 Jun 2023 | CNY | 23.51 | 24.24 | 23.23 | 24.15 | 24.15 | +0.67 (+2.85%) | 1,304,855 |
| 8 Jun 2023 | CNY | 24.04 | 24.18 | 23.3 | 23.48 | 23.48 | -0.52 (-2.17%) | 1,217,555 |
| 7 Jun 2023 | CNY | 23.6 | 24.16 | 23.36 | 24 | 24 | +0.58 (+2.48%) | 1,116,733 |
| 6 Jun 2023 | CNY | 24.5 | 24.5 | 23.3 | 23.42 | 23.42 | -1.01 (-4.13%) | 1,550,543 |
| 5 Jun 2023 | CNY | 24.44 | 24.89 | 24.24 | 24.43 | 24.43 | -0.01 (-0.04%) | 1,191,486 |
| 2 Jun 2023 | CNY | 24.41 | 24.88 | 24.29 | 24.44 | 24.44 | -0.06 (-0.24%) | 838,903 |
| 1 Jun 2023 | CNY | 24.68 | 24.68 | 24.3 | 24.5 | 24.5 | -0.2 (-0.81%) | 1,085,843 |
| 31 May 2023 | CNY | 24.8 | 24.84 | 24.35 | 24.7 | 24.7 | -0.13 (-0.52%) | 1,088,084 |
| 30 May 2023 | CNY | 23.97 | 24.99 | 23.8 | 24.83 | 24.83 | +0.78 (+3.24%) | 2,228,469 |
| 29 May 2023 | CNY | 23.88 | 24.27 | 23.56 | 24.05 | 24.05 | +0.17 (+0.71%) | 1,673,146 |
| 26 May 2023 | CNY | 23.64 | 23.97 | 23 | 23.88 | 23.88 | +0.43 (+1.83%) | 1,446,513 |
| 25 May 2023 | CNY | 23.58 | 23.69 | 22.99 | 23.45 | 23.45 | -0.13 (-0.55%) | 1,383,483 |
| 24 May 2023 | CNY | 23.2 | 23.85 | 23.11 | 23.58 | 23.58 | +0.5 (+2.17%) | 1,421,573 |
| 23 May 2023 | CNY | 23.48 | 23.6 | 23 | 23.08 | 23.08 | -0.35 (-1.49%) | 1,455,967 |
| 22 May 2023 | CNY | 23.65 | 23.65 | 23.13 | 23.43 | 23.43 | -0.1 (-0.42%) | 1,152,238 |
| 19 May 2023 | CNY | 23.11 | 23.75 | 23.05 | 23.53 | 23.53 | +0.47 (+2.04%) | 1,895,845 |
| 18 May 2023 | CNY | 22.73 | 23.33 | 22.6 | 23.06 | 23.06 | +0.3 (+1.32%) | 1,714,688 |
| 17 May 2023 | CNY | 22.53 | 22.76 | 22 | 22.76 | 22.76 | +0.34 (+1.52%) | 1,262,969 |
