| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 23.62 | 23.64 | 23 | 23.15 | 23.15 | -0.59 (-2.49%) | 1,244,079 |
| 6 Jul 2023 | CNY | 23.96 | 24.29 | 23.06 | 23.74 | 23.74 | -0.31 (-1.29%) | 4,007,836 |
| 5 Jul 2023 | CNY | 23.46 | 24.5 | 23.32 | 24.05 | 24.05 | +0.67 (+2.87%) | 2,672,865 |
| 4 Jul 2023 | CNY | 23.53 | 23.55 | 22.8 | 23.38 | 23.38 | -0.26 (-1.10%) | 2,234,462 |
| 3 Jul 2023 | CNY | 23.65 | 24.08 | 23 | 23.64 | 23.64 | +0.15 (+0.64%) | 2,404,489 |
| 30 Jun 2023 | CNY | 23.47 | 24.09 | 23.04 | 23.49 | 23.49 | +0.33 (+1.42%) | 1,980,680 |
| 29 Jun 2023 | CNY | 22.81 | 23.82 | 22.78 | 23.16 | 23.16 | +0.15 (+0.65%) | 2,665,225 |
| 28 Jun 2023 | CNY | 23.25 | 23.59 | 22.77 | 23.01 | 23.01 | -0.25 (-1.07%) | 1,182,490 |
| 27 Jun 2023 | CNY | 22.63 | 23.56 | 22.35 | 23.26 | 23.26 | +0.77 (+3.42%) | 1,970,006 |
| 26 Jun 2023 | CNY | 22.53 | 23.04 | 22.35 | 22.49 | 22.49 | -0.15 (-0.66%) | 2,290,835 |
| 21 Jun 2023 | CNY | 22.9 | 23.1 | 22.38 | 22.64 | 22.64 | -0.28 (-1.22%) | 1,505,868 |
| 20 Jun 2023 | CNY | 23.64 | 23.64 | 22.9 | 22.92 | 22.92 | -0.46 (-1.97%) | 1,343,788 |
| 19 Jun 2023 | CNY | 23.5 | 24.2 | 23.08 | 23.38 | 23.38 | -0.12 (-0.51%) | 1,373,936 |
| 16 Jun 2023 | CNY | 23.61 | 24.28 | 23.14 | 23.5 | 23.5 | -0.5 (-2.08%) | 2,204,190 |
| 15 Jun 2023 | CNY | 23.85 | 24.1 | 23.22 | 24 | 24 | +0.2 (+0.84%) | 1,733,829 |
| 14 Jun 2023 | CNY | 23.12 | 24.2 | 22.8 | 23.8 | 23.8 | +0.85 (+3.70%) | 3,067,165 |
| 13 Jun 2023 | CNY | 23.2 | 23.45 | 22.8 | 22.95 | 22.95 | -0.27 (-1.16%) | 1,415,244 |
| 12 Jun 2023 | CNY | 23.73 | 24.13 | 23.22 | 23.22 | 23.22 | -0.75 (-3.13%) | 1,593,824 |
| 9 Jun 2023 | CNY | 23.34 | 24.2 | 23.34 | 23.97 | 23.97 | +0.39 (+1.65%) | 1,960,065 |
| 8 Jun 2023 | CNY | 23.93 | 24.53 | 23.23 | 23.58 | 23.58 | -0.74 (-3.04%) | 2,467,161 |
| 7 Jun 2023 | CNY | 24.13 | 24.64 | 23.95 | 24.32 | 24.32 | +0.19 (+0.79%) | 1,827,291 |
| 6 Jun 2023 | CNY | 24.96 | 24.97 | 24.08 | 24.13 | 24.13 | -0.74 (-2.98%) | 1,770,644 |
| 5 Jun 2023 | CNY | 25.71 | 25.77 | 24.56 | 24.87 | 24.87 | -0.19 (-0.76%) | 2,068,474 |
| 2 Jun 2023 | CNY | 25.96 | 26 | 25.06 | 25.06 | 25.06 | -0.74 (-2.87%) | 1,592,037 |
| 1 Jun 2023 | CNY | 26.7 | 26.7 | 25.53 | 25.8 | 25.8 | -0.65 (-2.46%) | 1,919,440 |
| 31 May 2023 | CNY | 26.57 | 27.1 | 26.32 | 26.45 | 26.45 | -0.12 (-0.45%) | 903,630 |
| 30 May 2023 | CNY | 27.06 | 27.22 | 26.31 | 26.57 | 26.57 | -0.17 (-0.64%) | 1,108,023 |
| 29 May 2023 | CNY | 26.98 | 27.28 | 26.49 | 26.74 | 26.74 | -0.38 (-1.40%) | 1,074,365 |
| 26 May 2023 | CNY | 26.1 | 27.15 | 25.9 | 27.12 | 27.12 | +1.02 (+3.91%) | 1,551,622 |
| 25 May 2023 | CNY | 26.67 | 26.7 | 25.91 | 26.1 | 26.1 | -0.24 (-0.91%) | 1,335,210 |
