| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 26.17 | 26.42 | 25.76 | 26.15 | 26.15 | -0.13 (-0.49%) | 2,455,842 |
| 27 Jun 2023 | CNY | 25.88 | 26.6 | 25.61 | 26.28 | 26.28 | +0.49 (+1.90%) | 3,377,140 |
| 26 Jun 2023 | CNY | 25.77 | 26.64 | 25.51 | 25.79 | 25.79 | -0.27 (-1.04%) | 2,934,928 |
| 21 Jun 2023 | CNY | 26.59 | 26.95 | 26.06 | 26.06 | 26.06 | -0.38 (-1.44%) | 2,631,425 |
| 20 Jun 2023 | CNY | 26.84 | 26.85 | 26.36 | 26.44 | 26.44 | -0.25 (-0.94%) | 2,734,038 |
| 19 Jun 2023 | CNY | 26.9 | 27.14 | 26.51 | 26.69 | 26.69 | +0.08 (+0.30%) | 2,567,492 |
| 16 Jun 2023 | CNY | 26.44 | 26.88 | 26.14 | 26.61 | 26.61 | +0.27 (+1.03%) | 3,212,179 |
| 15 Jun 2023 | CNY | 25.37 | 26.51 | 25 | 26.34 | 26.34 | +0.85 (+3.33%) | 4,725,181 |
| 14 Jun 2023 | CNY | 25.62 | 25.9 | 25.31 | 25.49 | 25.49 | -0.1 (-0.39%) | 2,373,666 |
| 13 Jun 2023 | CNY | 25.7 | 26.05 | 25.46 | 25.59 | 25.59 | 0.0 (0.0%) | 4,009,129 |
| 12 Jun 2023 | CNY | 25.05 | 25.8 | 24.5 | 25.59 | 25.59 | +0.65 (+2.61%) | 3,551,279 |
| 9 Jun 2023 | CNY | 24.72 | 25.08 | 24.35 | 24.94 | 24.94 | +0.44 (+1.80%) | 3,436,178 |
| 8 Jun 2023 | CNY | 24.78 | 25.38 | 24.28 | 24.5 | 24.5 | -0.16 (-0.65%) | 4,773,948 |
| 7 Jun 2023 | CNY | 23.88 | 24.88 | 23.6 | 24.66 | 24.66 | +0.77 (+3.22%) | 8,016,849 |
| 6 Jun 2023 | CNY | 27.34 | 27.34 | 22.99 | 23.89 | 23.89 | -3.5 (-12.78%) | 18,410,238 |
| 5 Jun 2023 | CNY | 28.68 | 28.68 | 27.24 | 27.39 | 27.39 | -0.97 (-3.42%) | 2,428,375 |
| 2 Jun 2023 | CNY | 27.4 | 28.5 | 27.4 | 28.36 | 28.36 | +0.9 (+3.28%) | 3,041,937 |
| 1 Jun 2023 | CNY | 27.62 | 28.38 | 27.41 | 27.46 | 27.46 | -0.28 (-1.01%) | 2,478,910 |
| 31 May 2023 | CNY | 28.29 | 28.7 | 27.58 | 27.74 | 27.74 | -0.76 (-2.67%) | 2,585,871 |
| 30 May 2023 | CNY | 28.83 | 29.26 | 28.33 | 28.5 | 28.5 | -0.33 (-1.14%) | 2,729,882 |
| 29 May 2023 | CNY | 29.39 | 29.76 | 28.44 | 28.83 | 28.83 | -0.7 (-2.37%) | 3,575,618 |
| 26 May 2023 | CNY | 30.4 | 30.4 | 29.1 | 29.53 | 29.53 | -0.91 (-2.99%) | 2,623,076 |
| 25 May 2023 | CNY | 30.12 | 31.18 | 29.96 | 30.44 | 30.44 | +0.08 (+0.26%) | 3,504,870 |
| 24 May 2023 | CNY | 29.6 | 30.87 | 29.6 | 30.36 | 30.36 | +0.53 (+1.78%) | 2,576,084 |
| 23 May 2023 | CNY | 29.84 | 30.79 | 29.82 | 29.83 | 29.83 | -0.2 (-0.67%) | 1,619,445 |
| 22 May 2023 | CNY | 29.17 | 30.26 | 29.08 | 30.03 | 30.03 | +0.73 (+2.49%) | 2,271,218 |
| 19 May 2023 | CNY | 29.42 | 29.86 | 29.21 | 29.3 | 29.3 | -0.33 (-1.11%) | 1,446,239 |
| 18 May 2023 | CNY | 30.12 | 30.89 | 29.55 | 29.63 | 29.63 | -0.68 (-2.24%) | 2,171,389 |
| 17 May 2023 | CNY | 29.9 | 30.77 | 29.4 | 30.31 | 30.31 | +0.74 (+2.50%) | 2,311,353 |
| 16 May 2023 | CNY | 29.4 | 30.35 | 29.4 | 29.57 | 29.57 | -0.07 (-0.24%) | 2,037,980 |
