| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 22.92 | 23.12 | 22.64 | 22.96 | 22.96 | -0.22 (-0.95%) | 4,501,060 |
| 13 Jul 2023 | CNY | 23.65 | 23.7 | 22.93 | 23.18 | 23.18 | +0.09 (+0.39%) | 6,808,540 |
| 12 Jul 2023 | CNY | 24.38 | 24.62 | 22.88 | 23.09 | 23.09 | -1.12 (-4.63%) | 10,904,930 |
| 11 Jul 2023 | CNY | 23.99 | 24.21 | 23.62 | 24.21 | 24.21 | +2.2 (+10.00%) | 4,078,630 |
| 10 Jul 2023 | CNY | 22.14 | 22.42 | 21.91 | 22.01 | 22.01 | -0.01 (-0.05%) | 803,400 |
| 7 Jul 2023 | CNY | 21.96 | 22.21 | 21.75 | 22.02 | 22.02 | -0.03 (-0.14%) | 594,000 |
| 6 Jul 2023 | CNY | 22.11 | 22.16 | 21.84 | 22.05 | 22.05 | +0.08 (+0.36%) | 601,000 |
| 5 Jul 2023 | CNY | 22.12 | 22.14 | 21.79 | 21.97 | 21.97 | -0.05 (-0.23%) | 887,800 |
| 4 Jul 2023 | CNY | 22.52 | 22.52 | 21.87 | 22.02 | 22.02 | -0.34 (-1.52%) | 998,200 |
| 3 Jul 2023 | CNY | 21.66 | 22.48 | 21.62 | 22.36 | 22.36 | +0.74 (+3.42%) | 1,420,460 |
| 30 Jun 2023 | CNY | 21.87 | 22.07 | 21.57 | 21.62 | 21.62 | -0.25 (-1.14%) | 902,010 |
| 29 Jun 2023 | CNY | 21.34 | 22.08 | 21.16 | 21.87 | 21.87 | +0.52 (+2.44%) | 1,830,700 |
| 28 Jun 2023 | CNY | 21.08 | 21.4 | 20.83 | 21.35 | 21.35 | +0.27 (+1.28%) | 856,190 |
| 27 Jun 2023 | CNY | 20.46 | 21.17 | 20.41 | 21.08 | 21.08 | +0.72 (+3.54%) | 1,128,100 |
| 26 Jun 2023 | CNY | 20.6 | 21.13 | 20.31 | 20.36 | 20.36 | -0.38 (-1.83%) | 1,344,510 |
| 21 Jun 2023 | CNY | 21.21 | 21.5 | 20.71 | 20.74 | 20.74 | -0.58 (-2.72%) | 2,003,460 |
| 20 Jun 2023 | CNY | 21.66 | 21.88 | 21.26 | 21.32 | 21.32 | -0.18 (-0.84%) | 963,930 |
| 19 Jun 2023 | CNY | 22.27 | 22.27 | 21.47 | 21.5 | 21.5 | -0.68 (-3.07%) | 1,291,400 |
| 16 Jun 2023 | CNY | 22.25 | 22.4 | 22.05 | 22.18 | 22.18 | -0.04 (-0.18%) | 807,600 |
| 15 Jun 2023 | CNY | 22.39 | 22.66 | 22.1 | 22.22 | 22.22 | -0.18 (-0.80%) | 881,300 |
| 14 Jun 2023 | CNY | 22.63 | 22.63 | 22.22 | 22.4 | 22.4 | -0.01 (-0.04%) | 883,090 |
| 13 Jun 2023 | CNY | 22.71 | 22.92 | 22.25 | 22.41 | 22.41 | -0.23 (-1.02%) | 1,158,690 |
| 12 Jun 2023 | CNY | 22 | 22.75 | 21.71 | 22.64 | 22.64 | +0.63 (+2.86%) | 1,703,540 |
| 9 Jun 2023 | CNY | 21.96 | 22.25 | 21.91 | 22.01 | 22.01 | -0.04 (-0.18%) | 814,600 |
| 8 Jun 2023 | CNY | 22.18 | 22.38 | 22.02 | 22.05 | 22.05 | -0.13 (-0.59%) | 610,000 |
| 7 Jun 2023 | CNY | 21.73 | 22.3 | 21.73 | 22.18 | 22.18 | +0.23 (+1.05%) | 776,000 |
| 6 Jun 2023 | CNY | 22.37 | 22.46 | 21.95 | 21.95 | 21.95 | -0.37 (-1.66%) | 655,100 |
| 5 Jun 2023 | CNY | 22.19 | 22.6 | 22.13 | 22.32 | 22.32 | +0.09 (+0.40%) | 1,076,240 |
| 2 Jun 2023 | CNY | 21.57 | 22.48 | 21.53 | 22.23 | 22.23 | +0.73 (+3.40%) | 1,918,990 |
| 1 Jun 2023 | CNY | 21.75 | 21.9 | 21.42 | 21.5 | 21.5 | -0.25 (-1.15%) | 709,790 |
