| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 32.2 | 32.6 | 31.79 | 31.81 | 31.81 | -0.64 (-1.97%) | 17,493,460 |
| 13 Jul 2023 | CNY | 32.27 | 32.79 | 32 | 32.45 | 32.45 | +0.19 (+0.59%) | 20,617,340 |
| 12 Jul 2023 | CNY | 31.93 | 33.12 | 31.81 | 32.26 | 32.26 | -0.13 (-0.40%) | 31,011,200 |
| 11 Jul 2023 | CNY | 32.5 | 32.58 | 31.79 | 32.39 | 32.39 | -0.06 (-0.18%) | 23,721,940 |
| 10 Jul 2023 | CNY | 32.5 | 33.15 | 32.25 | 32.45 | 32.45 | -0.42 (-1.28%) | 22,758,660 |
| 7 Jul 2023 | CNY | 32.92 | 33.6 | 32.21 | 32.87 | 32.87 | -0.46 (-1.38%) | 38,308,710 |
| 6 Jul 2023 | CNY | 34.02 | 34.1 | 33.02 | 33.33 | 33.33 | -0.35 (-1.04%) | 66,211,080 |
| 5 Jul 2023 | CNY | 30.22 | 33.68 | 30.22 | 33.68 | 33.68 | +3.06 (+9.99%) | 67,158,620 |
| 4 Jul 2023 | CNY | 31.76 | 32.01 | 30.51 | 30.62 | 30.62 | +0.65 (+2.17%) | 28,866,940 |
| 3 Jul 2023 | CNY | 29.6 | 30.55 | 29.57 | 29.97 | 29.97 | +0.37 (+1.25%) | 18,122,770 |
| 30 Jun 2023 | CNY | 29.38 | 29.75 | 29.2 | 29.6 | 29.6 | +0.1 (+0.34%) | 10,681,480 |
| 29 Jun 2023 | CNY | 28.99 | 29.85 | 28.66 | 29.5 | 29.5 | +0.55 (+1.90%) | 16,161,860 |
| 28 Jun 2023 | CNY | 29.49 | 29.49 | 27.91 | 28.95 | 28.95 | -0.55 (-1.86%) | 18,555,540 |
| 27 Jun 2023 | CNY | 29.1 | 29.64 | 29.01 | 29.5 | 29.5 | +0.4 (+1.37%) | 8,125,930 |
| 26 Jun 2023 | CNY | 29.42 | 29.79 | 29.03 | 29.1 | 29.1 | -0.51 (-1.72%) | 9,735,480 |
| 21 Jun 2023 | CNY | 30.28 | 30.43 | 29.61 | 29.61 | 29.61 | -0.66 (-2.18%) | 10,787,700 |
| 20 Jun 2023 | CNY | 30.43 | 30.68 | 30.06 | 30.27 | 30.27 | -0.34 (-1.11%) | 13,350,760 |
| 19 Jun 2023 | CNY | 30.94 | 31.74 | 30.31 | 30.61 | 30.61 | -0.47 (-1.51%) | 23,069,880 |
| 16 Jun 2023 | CNY | 30.75 | 31.08 | 30.5 | 31.08 | 31.08 | +0.31 (+1.01%) | 11,715,730 |
| 15 Jun 2023 | CNY | 29.91 | 30.94 | 29.62 | 30.77 | 30.77 | +0.87 (+2.91%) | 18,569,250 |
| 14 Jun 2023 | CNY | 29.99 | 30.16 | 29.68 | 29.9 | 29.9 | -0.02 (-0.07%) | 7,487,950 |
| 13 Jun 2023 | CNY | 29.95 | 30.24 | 29.81 | 29.92 | 29.92 | -0.07 (-0.23%) | 7,867,680 |
| 12 Jun 2023 | CNY | 29.73 | 30.14 | 29.47 | 29.99 | 29.99 | +0.22 (+0.74%) | 9,705,880 |
| 9 Jun 2023 | CNY | 29.72 | 30.03 | 29.51 | 29.77 | 29.77 | +0.07 (+0.24%) | 7,681,220 |
| 8 Jun 2023 | CNY | 30.3 | 30.55 | 29.59 | 29.7 | 29.7 | -0.65 (-2.14%) | 15,421,130 |
| 7 Jun 2023 | CNY | 30.68 | 30.91 | 30.28 | 30.35 | 30.35 | -0.42 (-1.36%) | 8,598,770 |
| 6 Jun 2023 | CNY | 31.01 | 31.39 | 30.77 | 30.77 | 30.77 | -0.31 (-1.00%) | 10,367,150 |
| 5 Jun 2023 | CNY | 31.3 | 31.35 | 30.67 | 31.08 | 31.08 | -0.31 (-0.99%) | 10,946,500 |
| 2 Jun 2023 | CNY | 30.84 | 31.6 | 30.84 | 31.39 | 31.39 | +0.39 (+1.26%) | 11,339,000 |
| 1 Jun 2023 | CNY | 31.06 | 31.45 | 30.92 | 31 | 31 | -0.2 (-0.64%) | 10,018,510 |
