| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 24.19 | 24.99 | 24.19 | 24.59 | 24.59 | +0.34 (+1.40%) | 7,361,710 |
| 13 Jul 2023 | CNY | 24.21 | 24.77 | 24.08 | 24.25 | 24.25 | +0.34 (+1.42%) | 7,220,370 |
| 12 Jul 2023 | CNY | 23.64 | 24.49 | 23.5 | 23.91 | 23.91 | +0.34 (+1.44%) | 10,569,210 |
| 11 Jul 2023 | CNY | 23.34 | 23.68 | 22.73 | 23.57 | 23.57 | +0.22 (+0.94%) | 12,061,490 |
| 10 Jul 2023 | CNY | 24.76 | 24.89 | 22.95 | 23.35 | 23.35 | -1.55 (-6.22%) | 18,856,390 |
| 7 Jul 2023 | CNY | 24.87 | 25 | 24.5 | 24.9 | 24.9 | -0.14 (-0.56%) | 6,829,100 |
| 6 Jul 2023 | CNY | 24.9 | 25.67 | 24.86 | 25.04 | 25.04 | -0.09 (-0.36%) | 6,936,140 |
| 5 Jul 2023 | CNY | 25.3 | 25.31 | 24.76 | 25.13 | 25.13 | -0.18 (-0.71%) | 10,816,700 |
| 4 Jul 2023 | CNY | 26.03 | 26.07 | 24.68 | 25.31 | 25.31 | -0.72 (-2.77%) | 14,391,870 |
| 3 Jul 2023 | CNY | 26.9 | 26.91 | 25.81 | 26.03 | 26.03 | -0.92 (-3.41%) | 10,965,410 |
| 30 Jun 2023 | CNY | 26.8 | 27.5 | 26.38 | 26.95 | 26.95 | +0.29 (+1.09%) | 9,924,060 |
| 29 Jun 2023 | CNY | 26.77 | 26.88 | 25.35 | 26.66 | 26.66 | +0.16 (+0.60%) | 12,187,120 |
| 28 Jun 2023 | CNY | 25.14 | 26.9 | 25.12 | 26.5 | 26.5 | +1.39 (+5.54%) | 15,240,910 |
| 27 Jun 2023 | CNY | 24.86 | 25.7 | 24.6 | 25.11 | 25.11 | +0.22 (+0.88%) | 5,612,110 |
| 26 Jun 2023 | CNY | 24.51 | 25.75 | 24.41 | 24.89 | 24.89 | -0.24 (-0.96%) | 6,996,530 |
| 21 Jun 2023 | CNY | 25.06 | 25.8 | 24.85 | 25.13 | 25.13 | +0.07 (+0.28%) | 6,162,870 |
| 20 Jun 2023 | CNY | 24.57 | 25.6 | 24.35 | 25.06 | 25.06 | +0.38 (+1.54%) | 7,983,510 |
| 19 Jun 2023 | CNY | 24.63 | 25.01 | 24.52 | 24.68 | 24.68 | +0.07 (+0.28%) | 8,951,230 |
| 16 Jun 2023 | CNY | 25.59 | 26.01 | 24.56 | 24.61 | 24.61 | -0.69 (-2.73%) | 8,800,500 |
| 15 Jun 2023 | CNY | 25 | 25.34 | 24.8 | 25.3 | 25.3 | +0.13 (+0.52%) | 7,826,120 |
| 14 Jun 2023 | CNY | 25.31 | 25.55 | 24.97 | 25.17 | 25.17 | -0.14 (-0.55%) | 4,314,800 |
| 13 Jun 2023 | CNY | 25.38 | 25.79 | 24.69 | 25.31 | 25.31 | -0.26 (-1.02%) | 5,384,620 |
| 12 Jun 2023 | CNY | 24.92 | 25.88 | 24.61 | 25.57 | 25.57 | +0.66 (+2.65%) | 8,010,030 |
| 9 Jun 2023 | CNY | 25.53 | 25.73 | 24.48 | 24.91 | 24.91 | -0.48 (-1.89%) | 7,480,570 |
| 8 Jun 2023 | CNY | 25.26 | 25.67 | 24.8 | 25.39 | 25.39 | +0.03 (+0.12%) | 4,244,310 |
| 7 Jun 2023 | CNY | 25.45 | 26 | 24.98 | 25.36 | 25.36 | -0.11 (-0.43%) | 5,682,370 |
| 6 Jun 2023 | CNY | 25.35 | 26.5 | 25.11 | 25.47 | 25.47 | +0.33 (+1.31%) | 6,577,340 |
| 5 Jun 2023 | CNY | 24.94 | 25.26 | 23.97 | 25.14 | 25.14 | +0.16 (+0.64%) | 6,678,880 |
| 2 Jun 2023 | CNY | 24.53 | 25.3 | 24.11 | 24.98 | 24.98 | +0.56 (+2.29%) | 5,221,650 |
| 1 Jun 2023 | CNY | 23.72 | 24.64 | 23.52 | 24.42 | 24.42 | +0.7 (+2.95%) | 8,688,440 |
