| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 24.36 | 24.37 | 24.01 | 24.07 | 24.07 | -0.38 (-1.55%) | 952,115 |
| 5 Jul 2023 | CNY | 24.41 | 24.76 | 24.13 | 24.45 | 24.45 | +0.02 (+0.08%) | 1,334,180 |
| 4 Jul 2023 | CNY | 24.22 | 24.47 | 24.1 | 24.43 | 24.43 | +0.09 (+0.37%) | 1,557,903 |
| 3 Jul 2023 | CNY | 24.34 | 24.49 | 24.16 | 24.34 | 24.34 | +0.05 (+0.21%) | 1,183,557 |
| 30 Jun 2023 | CNY | 24.02 | 24.45 | 23.86 | 24.29 | 24.29 | +0.2 (+0.83%) | 1,341,757 |
| 29 Jun 2023 | CNY | 23.37 | 24.24 | 23.17 | 24.09 | 24.09 | +0.77 (+3.30%) | 2,117,791 |
| 28 Jun 2023 | CNY | 23.54 | 23.64 | 23 | 23.32 | 23.32 | -0.36 (-1.52%) | 1,476,846 |
| 27 Jun 2023 | CNY | 23.48 | 23.83 | 23.38 | 23.68 | 23.68 | +0.34 (+1.46%) | 952,229 |
| 26 Jun 2023 | CNY | 24.08 | 24.5 | 23.28 | 23.34 | 23.34 | -0.73 (-3.03%) | 1,873,019 |
| 21 Jun 2023 | CNY | 24.53 | 24.53 | 24.07 | 24.07 | 24.07 | -0.35 (-1.43%) | 1,563,135 |
| 20 Jun 2023 | CNY | 24.94 | 24.95 | 24.42 | 24.42 | 24.42 | -0.52 (-2.09%) | 1,733,437 |
| 19 Jun 2023 | CNY | 25 | 25.29 | 24.85 | 24.94 | 24.94 | -0.22 (-0.87%) | 1,345,805 |
| 16 Jun 2023 | CNY | 24.68 | 25.2 | 24.5 | 25.16 | 25.16 | +0.57 (+2.32%) | 1,931,517 |
| 15 Jun 2023 | CNY | 24.46 | 24.64 | 24.2 | 24.59 | 24.59 | +0.13 (+0.53%) | 1,311,763 |
| 14 Jun 2023 | CNY | 24.59 | 24.89 | 24.33 | 24.46 | 24.46 | -0.07 (-0.29%) | 1,661,948 |
| 13 Jun 2023 | CNY | 24.43 | 24.68 | 24.24 | 24.53 | 24.53 | +0.08 (+0.33%) | 971,566 |
| 12 Jun 2023 | CNY | 24.76 | 24.76 | 24.13 | 24.45 | 24.45 | -0.31 (-1.25%) | 1,868,590 |
| 9 Jun 2023 | CNY | 25.28 | 25.28 | 24.58 | 24.76 | 24.76 | -0.14 (-0.56%) | 1,508,532 |
| 8 Jun 2023 | CNY | 24.57 | 25.3 | 24.4 | 24.9 | 24.9 | +0.31 (+1.26%) | 2,361,181 |
| 7 Jun 2023 | CNY | 24.2 | 24.72 | 24.07 | 24.59 | 24.59 | +0.49 (+2.03%) | 1,815,222 |
| 6 Jun 2023 | CNY | 24.99 | 25.09 | 24.05 | 24.1 | 24.1 | -0.98 (-3.91%) | 2,812,721 |
| 5 Jun 2023 | CNY | 25.24 | 25.28 | 24.86 | 25.08 | 25.08 | -0.12 (-0.48%) | 1,912,957 |
| 2 Jun 2023 | CNY | 25.52 | 25.73 | 25.15 | 25.2 | 25.2 | -0.59 (-2.29%) | 2,929,658 |
| 1 Jun 2023 | CNY | 24.75 | 26.28 | 24.54 | 25.79 | 25.79 | +0.88 (+3.53%) | 5,328,182 |
| 31 May 2023 | CNY | 26 | 26.5 | 24.9 | 24.91 | 24.91 | -0.69 (-2.70%) | 5,843,422 |
| 30 May 2023 | CNY | 24.23 | 25.6 | 24.11 | 25.6 | 25.6 | +1.42 (+5.87%) | 6,807,375 |
| 29 May 2023 | CNY | 24.59 | 24.7 | 23.9 | 24.18 | 24.18 | -0.33 (-1.35%) | 2,301,005 |
| 26 May 2023 | CNY | 24.09 | 24.58 | 24.02 | 24.51 | 24.51 | +0.4 (+1.66%) | 1,420,573 |
| 25 May 2023 | CNY | 24.15 | 24.39 | 23.7 | 24.11 | 24.11 | -0.18 (-0.74%) | 2,013,822 |
| 24 May 2023 | CNY | 24.61 | 24.78 | 24.11 | 24.29 | 24.29 | -0.11 (-0.45%) | 1,752,030 |
