| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 28.07 | 28.25 | 27.75 | 27.93 | 27.93 | -0.22 (-0.78%) | 2,787,624 |
| 6 Jul 2023 | CNY | 28.07 | 28.55 | 27.6 | 28.15 | 28.15 | +0.18 (+0.64%) | 2,658,630 |
| 5 Jul 2023 | CNY | 28.17 | 28.49 | 27.91 | 27.97 | 27.97 | -0.18 (-0.64%) | 3,312,559 |
| 4 Jul 2023 | CNY | 27.5 | 28.74 | 27.31 | 28.15 | 28.15 | +0.72 (+2.62%) | 5,122,585 |
| 3 Jul 2023 | CNY | 27.86 | 28.33 | 27.36 | 27.43 | 27.43 | -0.43 (-1.54%) | 4,764,782 |
| 30 Jun 2023 | CNY | 26.7 | 28.18 | 26.65 | 27.86 | 27.86 | +1.06 (+3.96%) | 5,722,588 |
| 29 Jun 2023 | CNY | 27 | 27.27 | 26.74 | 26.8 | 26.8 | -0.23 (-0.85%) | 4,197,229 |
| 28 Jun 2023 | CNY | 27.17 | 27.28 | 26.83 | 27.03 | 27.03 | -0.26 (-0.95%) | 4,024,448 |
| 27 Jun 2023 | CNY | 26.88 | 27.67 | 26.61 | 27.29 | 27.29 | +0.3 (+1.11%) | 4,066,273 |
| 26 Jun 2023 | CNY | 26.35 | 27.59 | 26.11 | 26.99 | 26.99 | +0.7 (+2.66%) | 6,030,389 |
| 21 Jun 2023 | CNY | 27.09 | 27.09 | 26.27 | 26.29 | 26.29 | -0.79 (-2.92%) | 2,966,116 |
| 20 Jun 2023 | CNY | 26.94 | 27.25 | 26.8 | 27.08 | 27.08 | +0.24 (+0.89%) | 3,283,139 |
| 19 Jun 2023 | CNY | 26.94 | 27.25 | 26.62 | 26.84 | 26.84 | -0.02 (-0.07%) | 4,515,035 |
| 16 Jun 2023 | CNY | 26.2 | 27.1 | 25.95 | 26.86 | 26.86 | +1.01 (+3.91%) | 6,314,655 |
| 15 Jun 2023 | CNY | 23.72 | 26.1 | 23.68 | 25.85 | 25.85 | +2.13 (+8.98%) | 7,391,595 |
| 14 Jun 2023 | CNY | 24.06 | 24.19 | 23.65 | 23.72 | 23.72 | -0.42 (-1.74%) | 2,126,917 |
| 13 Jun 2023 | CNY | 24.27 | 24.6 | 24.01 | 24.14 | 24.14 | -0.24 (-0.98%) | 2,167,189 |
| 12 Jun 2023 | CNY | 23.96 | 24.68 | 23.89 | 24.38 | 24.38 | +0.33 (+1.37%) | 2,751,253 |
| 9 Jun 2023 | CNY | 24.26 | 24.61 | 23.85 | 24.05 | 24.05 | -0.29 (-1.19%) | 3,609,168 |
| 8 Jun 2023 | CNY | 24.34 | 24.85 | 24.26 | 24.34 | 24.34 | -0.04 (-0.16%) | 2,649,881 |
| 7 Jun 2023 | CNY | 25.36 | 25.47 | 24.24 | 24.38 | 24.38 | -0.98 (-3.86%) | 4,651,677 |
| 6 Jun 2023 | CNY | 26.21 | 26.21 | 25.3 | 25.36 | 25.36 | -0.85 (-3.24%) | 4,217,773 |
| 5 Jun 2023 | CNY | 26.41 | 26.44 | 25.84 | 26.21 | 26.21 | 0.0 (0.0%) | 2,755,526 |
| 2 Jun 2023 | CNY | 25.93 | 26.68 | 25.93 | 26.21 | 26.21 | +0.29 (+1.12%) | 2,851,740 |
| 1 Jun 2023 | CNY | 26 | 26.3 | 25.66 | 25.92 | 25.92 | +0.12 (+0.47%) | 2,644,144 |
| 31 May 2023 | CNY | 26.29 | 26.35 | 25.68 | 25.8 | 25.8 | -0.42 (-1.60%) | 3,367,555 |
| 30 May 2023 | CNY | 26.41 | 26.53 | 25.86 | 26.22 | 26.22 | -0.11 (-0.42%) | 2,674,766 |
| 29 May 2023 | CNY | 27.1 | 27.37 | 26.29 | 26.33 | 26.33 | -0.84 (-3.09%) | 4,151,452 |
| 26 May 2023 | CNY | 27.71 | 27.71 | 26.7 | 27.17 | 27.17 | -0.61 (-2.20%) | 3,934,709 |
| 25 May 2023 | CNY | 27.49 | 28.03 | 27 | 27.78 | 27.78 | +0.39 (+1.42%) | 4,749,463 |
