| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 26.14 | 26.19 | 25.62 | 25.68 | 25.68 | -0.14 (-0.54%) | 912,483 |
| 30 Jun 2023 | CNY | 26.56 | 26.56 | 25.5 | 25.82 | 25.82 | -0.22 (-0.84%) | 1,206,457 |
| 29 Jun 2023 | CNY | 26.04 | 26.19 | 24.77 | 26.04 | 26.04 | +1.24 (+5%) | 1,251,739 |
| 28 Jun 2023 | CNY | 24.68 | 24.99 | 23.75 | 24.8 | 24.8 | +0.17 (+0.69%) | 785,222 |
| 27 Jun 2023 | CNY | 24.25 | 24.78 | 24.25 | 24.63 | 24.63 | +0.3 (+1.23%) | 612,775 |
| 26 Jun 2023 | CNY | 25.33 | 25.6 | 24.32 | 24.33 | 24.33 | -1.13 (-4.44%) | 1,229,598 |
| 21 Jun 2023 | CNY | 25.83 | 26.53 | 25.38 | 25.46 | 25.46 | -0.37 (-1.43%) | 891,284 |
| 20 Jun 2023 | CNY | 25.26 | 26.32 | 24.74 | 25.83 | 25.83 | +0.75 (+2.99%) | 1,548,586 |
| 19 Jun 2023 | CNY | 24.16 | 25.41 | 24.16 | 25.08 | 25.08 | +0.78 (+3.21%) | 965,415 |
| 16 Jun 2023 | CNY | 24.3 | 24.37 | 24.01 | 24.3 | 24.3 | +0.24 (+1.00%) | 487,051 |
| 15 Jun 2023 | CNY | 24.43 | 24.55 | 24.05 | 24.06 | 24.06 | -0.36 (-1.47%) | 505,235 |
| 14 Jun 2023 | CNY | 24.99 | 24.99 | 24.25 | 24.42 | 24.42 | -0.58 (-2.32%) | 570,801 |
| 13 Jun 2023 | CNY | 24.45 | 25.06 | 24.03 | 25 | 25 | +0.72 (+2.97%) | 884,973 |
| 12 Jun 2023 | CNY | 24.47 | 24.47 | 23.93 | 24.28 | 24.28 | +0.09 (+0.37%) | 487,103 |
| 9 Jun 2023 | CNY | 23.77 | 24.29 | 23.77 | 24.19 | 24.19 | +0.42 (+1.77%) | 432,108 |
| 8 Jun 2023 | CNY | 24.26 | 24.35 | 23.77 | 23.77 | 23.77 | -0.49 (-2.02%) | 450,312 |
| 7 Jun 2023 | CNY | 24.27 | 24.46 | 24.07 | 24.26 | 24.26 | -0.04 (-0.16%) | 326,476 |
| 6 Jun 2023 | CNY | 25.21 | 25.26 | 24.22 | 24.3 | 24.3 | -0.9 (-3.57%) | 708,414 |
| 5 Jun 2023 | CNY | 25.24 | 25.64 | 25.11 | 25.2 | 25.2 | +0.05 (+0.20%) | 481,405 |
| 2 Jun 2023 | CNY | 25.68 | 25.69 | 25.13 | 25.15 | 25.15 | -0.44 (-1.72%) | 616,875 |
| 1 Jun 2023 | CNY | 25.33 | 25.73 | 25.03 | 25.59 | 25.59 | +0.26 (+1.03%) | 638,835 |
| 31 May 2023 | CNY | 25.1 | 25.58 | 24.75 | 25.33 | 25.33 | +0.31 (+1.24%) | 602,810 |
| 30 May 2023 | CNY | 24.66 | 25.18 | 24.66 | 25.02 | 25.02 | +0.08 (+0.32%) | 517,470 |
| 29 May 2023 | CNY | 24.92 | 25.6 | 24.79 | 24.94 | 24.94 | -0.31 (-1.23%) | 693,317 |
| 26 May 2023 | CNY | 25.25 | 25.4 | 24.88 | 25.25 | 25.25 | +0.1 (+0.40%) | 515,801 |
| 25 May 2023 | CNY | 24.75 | 25.76 | 24.67 | 25.15 | 25.15 | +0.5 (+2.03%) | 825,360 |
| 24 May 2023 | CNY | 24.87 | 25.11 | 24.41 | 24.65 | 24.65 | -0.15 (-0.60%) | 684,416 |
| 23 May 2023 | CNY | 25.26 | 25.36 | 24.8 | 24.8 | 24.8 | -0.36 (-1.43%) | 399,411 |
| 22 May 2023 | CNY | 25.15 | 25.28 | 24.87 | 25.16 | 25.16 | +0.01 (+0.04%) | 359,224 |
| 19 May 2023 | CNY | 24.99 | 25.33 | 24.54 | 25.15 | 25.15 | +0.16 (+0.64%) | 430,432 |
