| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 25.9 | 26.11 | 24.95 | 25.9 | 25.9 | +0.35 (+1.37%) | 3,444,729 |
| 27 Jun 2023 | CNY | 25.31 | 25.89 | 25.24 | 25.55 | 25.55 | +0.01 (+0.04%) | 2,617,422 |
| 26 Jun 2023 | CNY | 25.62 | 26.06 | 25.41 | 25.54 | 25.54 | -0.42 (-1.62%) | 2,537,297 |
| 21 Jun 2023 | CNY | 26.45 | 26.59 | 25.71 | 25.96 | 25.96 | -0.35 (-1.33%) | 3,805,172 |
| 20 Jun 2023 | CNY | 25.93 | 26.66 | 25.68 | 26.31 | 26.31 | +0.62 (+2.41%) | 5,856,763 |
| 19 Jun 2023 | CNY | 25.48 | 26 | 25.27 | 25.69 | 25.69 | +0.21 (+0.82%) | 3,783,408 |
| 16 Jun 2023 | CNY | 24.88 | 25.8 | 24.6 | 25.48 | 25.48 | +0.8 (+3.24%) | 4,697,094 |
| 15 Jun 2023 | CNY | 24.64 | 24.99 | 24.23 | 24.68 | 24.68 | +0.1 (+0.41%) | 2,948,799 |
| 14 Jun 2023 | CNY | 24.46 | 24.89 | 24.3 | 24.58 | 24.58 | -0.02 (-0.08%) | 3,139,426 |
| 13 Jun 2023 | CNY | 24 | 24.8 | 23.81 | 24.6 | 24.6 | +0.58 (+2.41%) | 2,795,877 |
| 12 Jun 2023 | CNY | 23.88 | 24.49 | 23.8 | 24.02 | 24.02 | -0.05 (-0.21%) | 2,699,171 |
| 9 Jun 2023 | CNY | 23.75 | 24.24 | 23.35 | 24.07 | 24.07 | +0.17 (+0.71%) | 4,635,082 |
| 8 Jun 2023 | CNY | 24.9 | 24.9 | 23.8 | 23.9 | 23.9 | -0.85 (-3.43%) | 4,132,416 |
| 7 Jun 2023 | CNY | 24.72 | 25.19 | 24.62 | 24.75 | 24.75 | -0.22 (-0.88%) | 1,699,019 |
| 6 Jun 2023 | CNY | 25.01 | 25.6 | 24.7 | 24.97 | 24.97 | -0.21 (-0.83%) | 3,288,454 |
| 5 Jun 2023 | CNY | 25.38 | 25.9 | 25.03 | 25.18 | 25.18 | +0.02 (+0.08%) | 3,908,679 |
| 2 Jun 2023 | CNY | 25.82 | 26.08 | 25.1 | 25.16 | 25.16 | -0.54 (-2.10%) | 3,257,673 |
| 1 Jun 2023 | CNY | 26 | 26.35 | 25.7 | 25.7 | 25.7 | -0.34 (-1.31%) | 2,643,684 |
| 31 May 2023 | CNY | 25.9 | 26.4 | 25.7 | 26.04 | 26.04 | +0.16 (+0.62%) | 2,780,283 |
| 30 May 2023 | CNY | 25.3 | 25.95 | 25.11 | 25.88 | 25.88 | +0.5 (+1.97%) | 3,066,703 |
| 29 May 2023 | CNY | 26.3 | 26.34 | 25.35 | 25.38 | 25.38 | -0.77 (-2.94%) | 3,352,186 |
| 26 May 2023 | CNY | 25.6 | 26.34 | 25.3 | 26.15 | 26.15 | +0.54 (+2.11%) | 5,016,876 |
| 25 May 2023 | CNY | 24.91 | 25.68 | 24.9 | 25.61 | 25.61 | +0.71 (+2.85%) | 5,161,820 |
| 24 May 2023 | CNY | 24.19 | 25.49 | 23.95 | 24.9 | 24.9 | +0.54 (+2.22%) | 6,467,170 |
| 23 May 2023 | CNY | 24.95 | 25.36 | 24.32 | 24.36 | 24.36 | -0.68 (-2.72%) | 3,300,082 |
| 22 May 2023 | CNY | 25.15 | 25.45 | 24.75 | 25.04 | 25.04 | -0.23 (-0.91%) | 3,001,852 |
| 19 May 2023 | CNY | 24.76 | 25.71 | 24.63 | 25.27 | 25.27 | +0.56 (+2.27%) | 3,559,927 |
| 18 May 2023 | CNY | 25.09 | 25.09 | 24.5 | 24.71 | 24.71 | -0.14 (-0.56%) | 3,585,256 |
| 17 May 2023 | CNY | 24.96 | 25.1 | 24.61 | 24.85 | 24.85 | -0.12 (-0.48%) | 2,363,952 |
| 16 May 2023 | CNY | 24.96 | 25.49 | 24.58 | 24.97 | 24.97 | +0.08 (+0.32%) | 2,895,260 |
