| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 30.18 | 35.37 | 30.11 | 34.25 | 34.25 | +4.14 (+13.75%) | 47,020,160 |
| 13 Jul 2023 | CNY | 29.15 | 30.4 | 28.57 | 30.11 | 30.11 | +1.39 (+4.84%) | 24,592,790 |
| 12 Jul 2023 | CNY | 30.8 | 30.93 | 28.72 | 28.72 | 28.72 | -1.94 (-6.33%) | 26,728,490 |
| 11 Jul 2023 | CNY | 30.71 | 31.4 | 30.33 | 30.66 | 30.66 | -0.3 (-0.97%) | 16,925,070 |
| 10 Jul 2023 | CNY | 32.01 | 32.33 | 30.54 | 30.96 | 30.96 | -1.79 (-5.47%) | 26,643,290 |
| 7 Jul 2023 | CNY | 32.6 | 33.59 | 30.83 | 32.75 | 32.75 | +0.3 (+0.92%) | 31,075,030 |
| 6 Jul 2023 | CNY | 33 | 33.47 | 31.47 | 32.45 | 32.45 | -0.66 (-1.99%) | 33,590,040 |
| 5 Jul 2023 | CNY | 34.3 | 36.45 | 32.66 | 33.11 | 33.11 | -1.22 (-3.55%) | 46,661,040 |
| 4 Jul 2023 | CNY | 34.59 | 35.02 | 33.01 | 34.33 | 34.33 | -1.27 (-3.57%) | 41,819,450 |
| 3 Jul 2023 | CNY | 34.78 | 36.2 | 32.3 | 35.6 | 35.6 | +1.35 (+3.94%) | 51,960,020 |
| 30 Jun 2023 | CNY | 33.7 | 35.3 | 32.69 | 34.25 | 34.25 | -0.49 (-1.41%) | 58,588,300 |
| 29 Jun 2023 | CNY | 28.66 | 34.74 | 28.66 | 34.74 | 34.74 | +5.79 (+20.00%) | 42,646,080 |
| 28 Jun 2023 | CNY | 30.11 | 30.65 | 27.71 | 28.95 | 28.95 | -1.16 (-3.85%) | 36,007,610 |
| 27 Jun 2023 | CNY | 31.88 | 32.18 | 29.92 | 30.11 | 30.11 | -1.31 (-4.17%) | 35,238,770 |
| 26 Jun 2023 | CNY | 33.34 | 34.12 | 30.6 | 31.42 | 31.42 | -2.75 (-8.05%) | 44,136,710 |
| 21 Jun 2023 | CNY | 34.85 | 36.5 | 33.8 | 34.17 | 34.17 | -0.1 (-0.29%) | 46,735,740 |
| 20 Jun 2023 | CNY | 33.11 | 34.95 | 31.6 | 34.27 | 34.27 | +1.32 (+4.01%) | 59,215,010 |
| 19 Jun 2023 | CNY | 29.82 | 32.95 | 29.58 | 32.95 | 32.95 | +5.49 (+19.99%) | 62,435,240 |
| 16 Jun 2023 | CNY | 23.1 | 27.46 | 23.1 | 27.46 | 27.46 | +4.58 (+20.02%) | 37,627,420 |
| 15 Jun 2023 | CNY | 23.21 | 23.39 | 22.66 | 22.88 | 22.88 | -0.16 (-0.69%) | 6,545,260 |
| 14 Jun 2023 | CNY | 22.6 | 23.3 | 22.43 | 23.04 | 23.04 | +0.28 (+1.23%) | 9,948,940 |
| 13 Jun 2023 | CNY | 21.63 | 22.85 | 21.33 | 22.76 | 22.76 | +1.13 (+5.22%) | 11,577,140 |
| 12 Jun 2023 | CNY | 21.83 | 22.09 | 21.51 | 21.63 | 21.63 | -0.17 (-0.78%) | 9,272,050 |
| 9 Jun 2023 | CNY | 20.44 | 21.9 | 20.3 | 21.8 | 21.8 | +1.38 (+6.76%) | 9,372,210 |
| 8 Jun 2023 | CNY | 20.99 | 20.99 | 20.21 | 20.42 | 20.42 | -0.43 (-2.06%) | 4,423,810 |
| 7 Jun 2023 | CNY | 20.68 | 21.08 | 20.45 | 20.85 | 20.85 | +0.27 (+1.31%) | 4,411,500 |
| 6 Jun 2023 | CNY | 21.45 | 21.45 | 20.47 | 20.58 | 20.58 | -0.78 (-3.65%) | 6,351,400 |
| 5 Jun 2023 | CNY | 21.48 | 21.59 | 21.22 | 21.36 | 21.36 | -0.04 (-0.19%) | 4,974,730 |
| 2 Jun 2023 | CNY | 21.18 | 21.51 | 21.13 | 21.4 | 21.4 | +0.15 (+0.71%) | 5,121,400 |
| 1 Jun 2023 | CNY | 20.91 | 21.45 | 20.73 | 21.25 | 21.25 | +0.2 (+0.95%) | 5,426,210 |
