| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 24.65 | 25.04 | 24.01 | 24.94 | 24.94 | +0.34 (+1.38%) | 1,290,212 |
| 27 Jun 2023 | CNY | 24.46 | 24.88 | 24.19 | 24.6 | 24.6 | +0.13 (+0.53%) | 1,001,545 |
| 26 Jun 2023 | CNY | 24.59 | 25.3 | 24.45 | 24.47 | 24.47 | -0.27 (-1.09%) | 1,359,638 |
| 21 Jun 2023 | CNY | 25.5 | 25.65 | 24.69 | 24.74 | 24.74 | -0.78 (-3.06%) | 1,599,000 |
| 20 Jun 2023 | CNY | 25.32 | 25.9 | 24.58 | 25.52 | 25.52 | +0.22 (+0.87%) | 2,450,466 |
| 19 Jun 2023 | CNY | 23.87 | 25.47 | 23.8 | 25.3 | 25.3 | +1.23 (+5.11%) | 2,262,856 |
| 16 Jun 2023 | CNY | 24.78 | 24.78 | 23.88 | 24.07 | 24.07 | -0.71 (-2.87%) | 1,507,035 |
| 15 Jun 2023 | CNY | 23.4 | 25.4 | 23.4 | 24.78 | 24.78 | +1.38 (+5.90%) | 1,659,255 |
| 14 Jun 2023 | CNY | 23.7 | 23.71 | 22.95 | 23.4 | 23.4 | -0.4 (-1.68%) | 528,985 |
| 13 Jun 2023 | CNY | 23.06 | 23.97 | 23.06 | 23.8 | 23.8 | +0.51 (+2.19%) | 679,574 |
| 12 Jun 2023 | CNY | 22.77 | 23.45 | 22.7 | 23.29 | 23.29 | +0.13 (+0.56%) | 526,269 |
| 9 Jun 2023 | CNY | 22.92 | 23.3 | 22.79 | 23.16 | 23.16 | +0.43 (+1.89%) | 649,443 |
| 8 Jun 2023 | CNY | 24 | 24 | 22.72 | 22.73 | 22.73 | -0.72 (-3.07%) | 547,909 |
| 7 Jun 2023 | CNY | 22.84 | 23.6 | 22.68 | 23.45 | 23.45 | +0.45 (+1.96%) | 1,043,608 |
| 6 Jun 2023 | CNY | 24.49 | 24.5 | 22.91 | 23 | 23 | -1.3 (-5.35%) | 1,107,047 |
| 5 Jun 2023 | CNY | 23.91 | 24.98 | 23.4 | 24.3 | 24.3 | +0.58 (+2.45%) | 1,531,272 |
| 2 Jun 2023 | CNY | 23.63 | 23.93 | 23.38 | 23.72 | 23.72 | +0.21 (+0.89%) | 714,355 |
| 1 Jun 2023 | CNY | 23.49 | 23.96 | 22.98 | 23.51 | 23.51 | +0.37 (+1.60%) | 729,906 |
| 31 May 2023 | CNY | 23.8 | 23.84 | 23.09 | 23.14 | 23.14 | -0.54 (-2.28%) | 768,294 |
| 30 May 2023 | CNY | 23.18 | 23.87 | 23.18 | 23.68 | 23.68 | +0.26 (+1.11%) | 779,227 |
| 29 May 2023 | CNY | 23.7 | 23.8 | 23.25 | 23.42 | 23.42 | -0.5 (-2.09%) | 858,546 |
| 26 May 2023 | CNY | 24.4 | 24.4 | 23.41 | 23.92 | 23.92 | -0.12 (-0.50%) | 1,022,974 |
| 25 May 2023 | CNY | 23.61 | 24.45 | 23.61 | 24.04 | 24.04 | +0.02 (+0.08%) | 1,047,304 |
| 24 May 2023 | CNY | 23.41 | 24.57 | 23.41 | 24.02 | 24.02 | +0.61 (+2.61%) | 1,096,138 |
| 23 May 2023 | CNY | 23.84 | 23.95 | 23.25 | 23.41 | 23.41 | -0.28 (-1.18%) | 1,266,187 |
| 22 May 2023 | CNY | 23.8 | 24.42 | 23.6 | 23.69 | 23.69 | -0.22 (-0.92%) | 1,021,966 |
| 19 May 2023 | CNY | 24 | 24.43 | 23.76 | 23.91 | 23.91 | -0.22 (-0.91%) | 1,661,735 |
| 18 May 2023 | CNY | 23.17 | 24.79 | 23.07 | 24.13 | 24.13 | +1.13 (+4.91%) | 2,515,705 |
| 17 May 2023 | CNY | 22.3 | 23.23 | 22.18 | 23 | 23 | +0.61 (+2.72%) | 1,182,564 |
| 16 May 2023 | CNY | 22.25 | 22.8 | 22.09 | 22.39 | 22.39 | +0.03 (+0.13%) | 936,960 |
