| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 26.13 | 26.3 | 25.68 | 25.68 | 25.68 | -0.65 (-2.47%) | 1,468,980 |
| 4 Jul 2023 | CNY | 26.47 | 26.67 | 25.95 | 26.33 | 26.33 | +0.1 (+0.38%) | 1,519,265 |
| 3 Jul 2023 | CNY | 26.68 | 26.86 | 25.95 | 26.23 | 26.23 | -0.32 (-1.21%) | 2,498,920 |
| 30 Jun 2023 | CNY | 27.41 | 27.49 | 26.5 | 26.55 | 26.55 | -0.86 (-3.14%) | 2,090,573 |
| 29 Jun 2023 | CNY | 26.6 | 27.9 | 26.6 | 27.41 | 27.41 | +0.33 (+1.22%) | 1,226,364 |
| 28 Jun 2023 | CNY | 26.91 | 27.65 | 26.65 | 27.08 | 27.08 | +0.04 (+0.15%) | 1,291,921 |
| 27 Jun 2023 | CNY | 26.94 | 27.77 | 26.93 | 27.04 | 27.04 | +0.09 (+0.33%) | 1,613,149 |
| 26 Jun 2023 | CNY | 27.82 | 27.9 | 26.78 | 26.95 | 26.95 | -0.82 (-2.95%) | 2,441,672 |
| 21 Jun 2023 | CNY | 28.37 | 28.58 | 27.42 | 27.77 | 27.77 | -0.56 (-1.98%) | 1,502,331 |
| 20 Jun 2023 | CNY | 28.22 | 28.88 | 28.04 | 28.33 | 28.33 | +0.17 (+0.60%) | 1,477,820 |
| 19 Jun 2023 | CNY | 28.3 | 28.4 | 27.76 | 28.16 | 28.16 | +0.18 (+0.64%) | 1,332,805 |
| 16 Jun 2023 | CNY | 28.05 | 28.6 | 27.86 | 27.98 | 27.98 | -0.17 (-0.60%) | 902,684 |
| 15 Jun 2023 | CNY | 27.57 | 28.7 | 27.11 | 28.15 | 28.15 | +0.69 (+2.51%) | 1,651,653 |
| 14 Jun 2023 | CNY | 28.15 | 28.4 | 27.4 | 27.46 | 27.46 | -0.37 (-1.33%) | 1,508,417 |
| 13 Jun 2023 | CNY | 27.66 | 28.53 | 27.66 | 27.83 | 27.83 | -0.02 (-0.07%) | 1,264,300 |
| 12 Jun 2023 | CNY | 29 | 29 | 27.6 | 27.85 | 27.85 | -0.75 (-2.62%) | 2,108,911 |
| 9 Jun 2023 | CNY | 29.65 | 29.65 | 28.5 | 28.6 | 28.6 | -0.85 (-2.89%) | 2,604,788 |
| 8 Jun 2023 | CNY | 31.3 | 31.4 | 29 | 29.45 | 29.45 | -1.62 (-5.21%) | 2,008,482 |
| 7 Jun 2023 | CNY | 30.82 | 31.46 | 30.06 | 31.07 | 31.07 | +0.45 (+1.47%) | 1,424,586 |
| 6 Jun 2023 | CNY | 31.78 | 31.85 | 30.43 | 30.62 | 30.62 | -1.19 (-3.74%) | 2,649,399 |
| 5 Jun 2023 | CNY | 30.85 | 32.2 | 30.5 | 31.81 | 31.81 | +0.46 (+1.47%) | 2,505,817 |
| 2 Jun 2023 | CNY | 31.55 | 32.27 | 30.8 | 31.35 | 31.35 | -0.33 (-1.04%) | 1,456,379 |
| 1 Jun 2023 | CNY | 30.28 | 32.36 | 30.28 | 31.68 | 31.68 | +1.17 (+3.83%) | 2,347,590 |
| 31 May 2023 | CNY | 31.12 | 31.24 | 30.13 | 30.51 | 30.51 | -0.54 (-1.74%) | 1,078,384 |
| 30 May 2023 | CNY | 30.93 | 31.47 | 30.31 | 31.05 | 31.05 | +0.24 (+0.78%) | 1,317,816 |
| 29 May 2023 | CNY | 31.97 | 32.65 | 30.4 | 30.81 | 30.81 | -1.45 (-4.49%) | 2,778,074 |
| 26 May 2023 | CNY | 31.05 | 32.8 | 31.05 | 32.26 | 32.26 | +0.37 (+1.16%) | 660,288 |
| 25 May 2023 | CNY | 32.41 | 32.41 | 31.03 | 31.89 | 31.89 | -0.19 (-0.59%) | 874,990 |
| 24 May 2023 | CNY | 32.21 | 33 | 31.6 | 32.08 | 32.08 | -0.53 (-1.63%) | 829,833 |
| 23 May 2023 | CNY | 32.68 | 33.12 | 32.41 | 32.61 | 32.61 | -0.07 (-0.21%) | 827,822 |
