| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 25.55 | 26.67 | 25.4 | 25.85 | 25.85 | +0.28 (+1.10%) | 800,659 |
| 5 Jul 2023 | CNY | 26.48 | 26.69 | 25.53 | 25.57 | 25.57 | -0.71 (-2.70%) | 867,052 |
| 4 Jul 2023 | CNY | 25.92 | 26.37 | 25.6 | 26.28 | 26.28 | +0.51 (+1.98%) | 758,693 |
| 3 Jul 2023 | CNY | 25.84 | 26.21 | 25.11 | 25.77 | 25.77 | -0.13 (-0.50%) | 1,129,100 |
| 30 Jun 2023 | CNY | 25.6 | 26.53 | 25.6 | 25.9 | 25.9 | -0.4 (-1.52%) | 903,785 |
| 29 Jun 2023 | CNY | 25.7 | 26.5 | 25.67 | 26.3 | 26.3 | +0.37 (+1.43%) | 597,588 |
| 28 Jun 2023 | CNY | 26.8 | 26.84 | 25.22 | 25.93 | 25.93 | -0.98 (-3.64%) | 978,970 |
| 27 Jun 2023 | CNY | 25.95 | 27.23 | 25.83 | 26.91 | 26.91 | +1.41 (+5.53%) | 1,852,568 |
| 26 Jun 2023 | CNY | 27.49 | 27.56 | 25.4 | 25.5 | 25.5 | -2 (-7.27%) | 1,698,530 |
| 21 Jun 2023 | CNY | 28.68 | 28.68 | 27.4 | 27.5 | 27.5 | -0.9 (-3.17%) | 1,285,528 |
| 20 Jun 2023 | CNY | 28 | 28.72 | 27.82 | 28.4 | 28.4 | -0.1 (-0.35%) | 1,709,663 |
| 19 Jun 2023 | CNY | 27.37 | 28.98 | 27.23 | 28.5 | 28.5 | +1.28 (+4.70%) | 2,611,237 |
| 16 Jun 2023 | CNY | 27.01 | 27.86 | 26.81 | 27.22 | 27.22 | -0.08 (-0.29%) | 1,253,919 |
| 15 Jun 2023 | CNY | 28.25 | 28.33 | 27.29 | 27.3 | 27.3 | -0.75 (-2.67%) | 1,289,610 |
| 14 Jun 2023 | CNY | 28.38 | 28.65 | 27.58 | 28.05 | 28.05 | -0.13 (-0.46%) | 1,435,908 |
| 13 Jun 2023 | CNY | 27.51 | 28.5 | 27.28 | 28.18 | 28.18 | +0.43 (+1.55%) | 1,998,906 |
| 12 Jun 2023 | CNY | 28.96 | 29.33 | 27.5 | 27.75 | 27.75 | -0.6 (-2.12%) | 2,518,864 |
| 9 Jun 2023 | CNY | 29.01 | 29.37 | 27.9 | 28.35 | 28.35 | -1.3 (-4.38%) | 2,913,271 |
| 8 Jun 2023 | CNY | 29.93 | 30.49 | 28.34 | 29.65 | 29.65 | -1.45 (-4.66%) | 4,555,242 |
| 7 Jun 2023 | CNY | 27.98 | 32.53 | 27.5 | 31.1 | 31.1 | +3.6 (+13.09%) | 6,260,910 |
| 6 Jun 2023 | CNY | 27 | 29.37 | 26.75 | 27.5 | 27.5 | +0.76 (+2.84%) | 3,636,476 |
| 5 Jun 2023 | CNY | 25.44 | 27.88 | 25.44 | 26.74 | 26.74 | +1.3 (+5.11%) | 1,738,198 |
| 2 Jun 2023 | CNY | 25.54 | 25.92 | 25.09 | 25.44 | 25.44 | +0.08 (+0.32%) | 1,023,173 |
| 1 Jun 2023 | CNY | 24.83 | 25.65 | 24.24 | 25.36 | 25.36 | +0.68 (+2.76%) | 1,143,291 |
| 31 May 2023 | CNY | 24.95 | 25 | 24.44 | 24.68 | 24.68 | -0.072 (-0.29%) | 477,795 |
| 31 May 2023 |
|
|||||||
| 30 May 2023 | CNY | 24.3103 | 24.8069 | 24.1379 | 24.7517 | 24.7517 | +0.441 (+1.82%) | 454,962 |
| 29 May 2023 | CNY | 24.8276 | 24.9379 | 24.0552 | 24.3103 | 24.3103 | -0.441 (-1.78%) | 477,000 |
| 26 May 2023 | CNY | 24.6138 | 24.931 | 24.1931 | 24.7517 | 24.7517 | +0.234 (+0.96%) | 552,383 |
| 25 May 2023 | CNY | 24.5586 | 25.0897 | 24.1379 | 24.5172 | 24.5172 | -0.248 (-1.00%) | 548,536 |
| 24 May 2023 | CNY | 24.7931 | 24.9586 | 24.1448 | 24.7655 | 24.7655 | -11.184 (-31.11%) | 616,767 |
