| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 26.01 | 26.3 | 25.33 | 26.06 | 26.06 | -0.05 (-0.19%) | 1,137,756 |
| 27 Jun 2023 | CNY | 25.08 | 26.23 | 25.08 | 26.11 | 26.11 | +1.01 (+4.02%) | 1,227,544 |
| 26 Jun 2023 | CNY | 24.92 | 25.97 | 24.88 | 25.1 | 25.1 | +0.1 (+0.40%) | 976,562 |
| 21 Jun 2023 | CNY | 25.68 | 26.1 | 25 | 25 | 25 | -0.68 (-2.65%) | 522,397 |
| 20 Jun 2023 | CNY | 26.25 | 26.25 | 25.58 | 25.68 | 25.68 | -0.32 (-1.23%) | 554,594 |
| 19 Jun 2023 | CNY | 26.23 | 26.46 | 25.88 | 26 | 26 | -0.21 (-0.80%) | 588,246 |
| 16 Jun 2023 | CNY | 26.27 | 26.39 | 25.72 | 26.21 | 26.21 | +0.05 (+0.19%) | 779,427 |
| 15 Jun 2023 | CNY | 25.16 | 26.25 | 25.16 | 26.16 | 26.16 | +0.75 (+2.95%) | 1,095,366 |
| 14 Jun 2023 | CNY | 25.5 | 25.5 | 24.59 | 25.41 | 25.41 | -0.01 (-0.04%) | 1,117,561 |
| 13 Jun 2023 | CNY | 24.96 | 25.96 | 24.77 | 25.42 | 25.42 | +0.51 (+2.05%) | 1,708,743 |
| 12 Jun 2023 | CNY | 24.54 | 25.12 | 23.98 | 24.91 | 24.91 | +0.42 (+1.71%) | 905,629 |
| 9 Jun 2023 | CNY | 25.21 | 25.35 | 24.18 | 24.49 | 24.49 | -0.52 (-2.08%) | 992,911 |
| 8 Jun 2023 | CNY | 25.51 | 25.79 | 25.01 | 25.01 | 25.01 | -0.56 (-2.19%) | 542,609 |
| 7 Jun 2023 | CNY | 26.22 | 26.28 | 25.44 | 25.57 | 25.57 | -0.38 (-1.46%) | 631,209 |
| 6 Jun 2023 | CNY | 26.73 | 26.73 | 25.91 | 25.95 | 25.95 | -0.81 (-3.03%) | 579,050 |
| 5 Jun 2023 | CNY | 27.1 | 27.28 | 26.64 | 26.76 | 26.76 | -0.12 (-0.45%) | 533,308 |
| 2 Jun 2023 | CNY | 26.34 | 27.08 | 26.3 | 26.88 | 26.88 | +0.74 (+2.83%) | 1,159,282 |
| 1 Jun 2023 | CNY | 26.01 | 26.37 | 25.71 | 26.14 | 26.14 | +0.09 (+0.35%) | 452,427 |
| 31 May 2023 | CNY | 26.2 | 26.24 | 25.83 | 26.05 | 26.05 | -0.1 (-0.38%) | 495,860 |
| 30 May 2023 | CNY | 25.75 | 26.25 | 25.55 | 26.15 | 26.15 | +0.33 (+1.28%) | 510,689 |
| 29 May 2023 | CNY | 26.26 | 26.39 | 25.67 | 25.82 | 25.82 | -0.28 (-1.07%) | 451,482 |
| 26 May 2023 | CNY | 26.54 | 26.54 | 25.87 | 26.1 | 26.1 | -0.38 (-1.44%) | 544,989 |
| 25 May 2023 | CNY | 26.4 | 26.55 | 26.06 | 26.48 | 26.48 | +0.21 (+0.80%) | 554,476 |
| 24 May 2023 | CNY | 26.25 | 26.6 | 26 | 26.27 | 26.27 | +0.02 (+0.08%) | 437,197 |
| 23 May 2023 | CNY | 26.5 | 26.73 | 26.25 | 26.25 | 26.25 | -0.25 (-0.94%) | 501,825 |
| 22 May 2023 | CNY | 25.95 | 26.69 | 25.86 | 26.5 | 26.5 | +0.34 (+1.30%) | 655,418 |
| 19 May 2023 | CNY | 26.68 | 26.68 | 26.08 | 26.16 | 26.16 | -0.583 (-2.18%) | 637,338 |
| 19 May 2023 |
|
|||||||
| 18 May 2023 | CNY | 27.3429 | 27.3429 | 26.5 | 26.7429 | 26.7429 | -0.343 (-1.27%) | 561,530 |
| 17 May 2023 | CNY | 26.4286 | 27.25 | 26.4286 | 27.0857 | 27.0857 | +0.486 (+1.83%) | 565,418 |
| 16 May 2023 | CNY | 27.5 | 27.5 | 26.55 | 26.6 | 26.6 | -0.586 (-2.15%) | 648,005 |
