| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 26.41 | 26.62 | 25.96 | 26.45 | 26.45 | +0.39 (+1.50%) | 1,237,558 |
| 28 Jun 2023 | CNY | 26.61 | 26.73 | 25.35 | 26.06 | 26.06 | -0.67 (-2.51%) | 1,824,752 |
| 27 Jun 2023 | CNY | 25.98 | 27.09 | 25.27 | 26.73 | 26.73 | +1.11 (+4.33%) | 2,505,191 |
| 26 Jun 2023 | CNY | 25.97 | 26.49 | 25.46 | 25.62 | 25.62 | -0.58 (-2.21%) | 1,722,957 |
| 21 Jun 2023 | CNY | 26.66 | 26.89 | 26.2 | 26.2 | 26.2 | -0.5 (-1.87%) | 1,889,070 |
| 20 Jun 2023 | CNY | 26.18 | 26.88 | 25.95 | 26.7 | 26.7 | +0.57 (+2.18%) | 2,622,734 |
| 19 Jun 2023 | CNY | 24.92 | 26.5 | 24.92 | 26.13 | 26.13 | +1.05 (+4.19%) | 2,868,037 |
| 16 Jun 2023 | CNY | 24.26 | 25.1 | 24.26 | 25.08 | 25.08 | +0.65 (+2.66%) | 1,998,380 |
| 15 Jun 2023 | CNY | 24.95 | 25.25 | 24.22 | 24.43 | 24.43 | -0.65 (-2.59%) | 1,433,718 |
| 14 Jun 2023 | CNY | 25.09 | 25.35 | 24.77 | 25.08 | 25.08 | -0.01 (-0.04%) | 960,362 |
| 13 Jun 2023 | CNY | 24.68 | 25.12 | 24.44 | 25.09 | 25.09 | +0.41 (+1.66%) | 1,116,606 |
| 12 Jun 2023 | CNY | 24.51 | 24.77 | 24.27 | 24.68 | 24.68 | +0.23 (+0.94%) | 744,074 |
| 9 Jun 2023 | CNY | 24.25 | 24.58 | 24.1 | 24.45 | 24.45 | +0.13 (+0.53%) | 947,798 |
| 8 Jun 2023 | CNY | 25.09 | 25.21 | 24.22 | 24.32 | 24.32 | -0.95 (-3.76%) | 1,229,730 |
| 7 Jun 2023 | CNY | 25.28 | 25.42 | 25.11 | 25.27 | 25.27 | +0.06 (+0.24%) | 594,671 |
| 6 Jun 2023 | CNY | 26.22 | 26.22 | 25.2 | 25.21 | 25.21 | -1.01 (-3.85%) | 1,290,846 |
| 5 Jun 2023 | CNY | 25.92 | 26.28 | 25.8 | 26.22 | 26.22 | +0.3 (+1.16%) | 1,640,092 |
| 2 Jun 2023 | CNY | 25.74 | 26.15 | 25.59 | 25.92 | 25.92 | -0.2 (-0.77%) | 1,867,885 |
| 1 Jun 2023 | CNY | 25.6 | 26.29 | 25.46 | 26.12 | 26.12 | +0.48 (+1.87%) | 1,626,850 |
| 31 May 2023 | CNY | 25.25 | 25.84 | 24.81 | 25.64 | 25.64 | +0.53 (+2.11%) | 1,538,745 |
| 30 May 2023 | CNY | 25.3 | 25.37 | 24.84 | 25.11 | 25.11 | -0.27 (-1.06%) | 948,876 |
| 29 May 2023 | CNY | 25.37 | 25.48 | 24.91 | 25.38 | 25.38 | +0.04 (+0.16%) | 1,095,622 |
| 26 May 2023 | CNY | 25.38 | 25.53 | 25.01 | 25.34 | 25.34 | -0.01 (-0.04%) | 739,918 |
| 25 May 2023 | CNY | 24.91 | 25.44 | 24.91 | 25.35 | 25.35 | +0.27 (+1.08%) | 1,294,927 |
| 24 May 2023 | CNY | 24.48 | 25.43 | 24.2 | 25.08 | 25.08 | +0.42 (+1.70%) | 1,544,927 |
| 23 May 2023 | CNY | 24.98 | 25.02 | 24.55 | 24.66 | 24.66 | -0.34 (-1.36%) | 985,370 |
| 22 May 2023 | CNY | 24.67 | 25.2 | 24.58 | 25 | 25 | +0.15 (+0.60%) | 1,368,746 |
| 19 May 2023 | CNY | 24.79 | 25.08 | 24.5 | 24.85 | 24.85 | +0.19 (+0.77%) | 1,426,490 |
| 18 May 2023 | CNY | 24.28 | 24.78 | 24.05 | 24.66 | 24.66 | +0.42 (+1.73%) | 1,682,545 |
| 17 May 2023 | CNY | 23.69 | 24.29 | 23.5 | 24.24 | 24.24 | +0.44 (+1.85%) | 1,288,248 |
