| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | CNY | 27.01 | 27.03 | 26.05 | 26.35 | 26.35 | +0.11 (+0.42%) | 8,004,489 |
| 24 Jul 2023 | CNY | 27.05 | 27.13 | 26.17 | 26.24 | 26.24 | -0.77 (-2.85%) | 9,627,357 |
| 21 Jul 2023 | CNY | 27.33 | 27.89 | 26.89 | 27.01 | 27.01 | -0.46 (-1.67%) | 15,853,919 |
| 20 Jul 2023 | CNY | 26.25 | 28.38 | 26.14 | 27.47 | 27.47 | +1.43 (+5.49%) | 24,950,507 |
| 19 Jul 2023 | CNY | 25.01 | 26.26 | 25.01 | 26.04 | 26.04 | +0.91 (+3.62%) | 13,512,231 |
| 18 Jul 2023 | CNY | 25.11 | 25.58 | 24.92 | 25.13 | 25.13 | +0.31 (+1.25%) | 7,562,013 |
| 17 Jul 2023 | CNY | 24.48 | 24.84 | 24.4 | 24.82 | 24.82 | +0.19 (+0.77%) | 4,734,000 |
| 14 Jul 2023 | CNY | 24.7 | 24.93 | 24.56 | 24.63 | 24.63 | -0.12 (-0.48%) | 3,430,346 |
| 13 Jul 2023 | CNY | 24.88 | 25.1 | 24.63 | 24.75 | 24.75 | -0.13 (-0.52%) | 4,732,400 |
| 12 Jul 2023 | CNY | 24.59 | 25.05 | 24.44 | 24.88 | 24.88 | +0.29 (+1.18%) | 6,743,588 |
| 11 Jul 2023 | CNY | 24.48 | 24.75 | 24.13 | 24.59 | 24.59 | +0.11 (+0.45%) | 4,843,440 |
| 10 Jul 2023 | CNY | 24.39 | 24.71 | 24.3 | 24.48 | 24.48 | +0.16 (+0.66%) | 5,393,642 |
| 7 Jul 2023 | CNY | 24.37 | 24.5 | 24.11 | 24.32 | 24.32 | -0.13 (-0.53%) | 5,443,264 |
| 6 Jul 2023 | CNY | 23.73 | 24.74 | 23.38 | 24.45 | 24.45 | +0.77 (+3.25%) | 12,754,199 |
| 5 Jul 2023 | CNY | 23.33 | 23.72 | 23.19 | 23.68 | 23.68 | +0.34 (+1.46%) | 4,860,289 |
| 4 Jul 2023 | CNY | 23.45 | 23.5 | 23.2 | 23.34 | 23.34 | -0.09 (-0.38%) | 3,589,700 |
| 3 Jul 2023 | CNY | 23.05 | 23.6 | 22.94 | 23.43 | 23.43 | +0.49 (+2.14%) | 6,603,742 |
| 30 Jun 2023 | CNY | 22.56 | 23.2 | 22.47 | 22.94 | 22.94 | +0.41 (+1.82%) | 5,491,307 |
| 29 Jun 2023 | CNY | 22.9 | 22.91 | 22.53 | 22.53 | 22.53 | -0.46 (-2.00%) | 4,546,091 |
| 28 Jun 2023 | CNY | 22.88 | 23.66 | 22.78 | 22.99 | 22.99 | +0.2 (+0.88%) | 7,722,136 |
| 27 Jun 2023 | CNY | 22.6 | 22.99 | 22.4 | 22.79 | 22.79 | +0.22 (+0.97%) | 3,758,524 |
| 26 Jun 2023 | CNY | 22.72 | 22.89 | 22.3 | 22.57 | 22.57 | -0.23 (-1.01%) | 4,620,186 |
| 21 Jun 2023 | CNY | 22.73 | 23.18 | 22.44 | 22.8 | 22.8 | +0.07 (+0.31%) | 6,658,544 |
| 20 Jun 2023 | CNY | 22.32 | 22.87 | 22.23 | 22.73 | 22.73 | +0.42 (+1.88%) | 5,670,375 |
| 19 Jun 2023 | CNY | 22.96 | 23.03 | 22.25 | 22.31 | 22.31 | -0.67 (-2.92%) | 7,882,444 |
| 16 Jun 2023 | CNY | 23.11 | 23.25 | 22.95 | 22.98 | 22.98 | -0.13 (-0.56%) | 3,278,733 |
| 15 Jun 2023 | CNY | 22.8 | 23.15 | 22.7 | 23.11 | 23.11 | +0.28 (+1.23%) | 4,663,235 |
| 14 Jun 2023 | CNY | 23.15 | 23.15 | 22.76 | 22.83 | 22.83 | -0.11 (-0.48%) | 3,624,700 |
| 13 Jun 2023 | CNY | 22.97 | 23.08 | 22.79 | 22.94 | 22.94 | -0.11 (-0.48%) | 3,741,608 |
| 12 Jun 2023 | CNY | 23.38 | 23.38 | 22.6 | 23.05 | 23.05 | -0.45 (-1.91%) | 7,489,725 |
