| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 27.29 | 27.36 | 26.96 | 26.99 | 26.99 | -0.27 (-0.99%) | 2,093,160 |
| 13 Jul 2023 | CNY | 27.2 | 27.3 | 27.07 | 27.26 | 27.26 | +0.13 (+0.48%) | 2,631,490 |
| 12 Jul 2023 | CNY | 26.97 | 27.35 | 26.97 | 27.13 | 27.13 | +0.05 (+0.18%) | 2,743,280 |
| 11 Jul 2023 | CNY | 26.97 | 27.13 | 26.84 | 27.08 | 27.08 | +0.18 (+0.67%) | 2,872,450 |
| 10 Jul 2023 | CNY | 26.7 | 27.03 | 26.67 | 26.9 | 26.9 | +0.34 (+1.28%) | 3,218,620 |
| 7 Jul 2023 | CNY | 26.55 | 26.7 | 26.47 | 26.56 | 26.56 | -0.03 (-0.11%) | 2,121,750 |
| 6 Jul 2023 | CNY | 26.73 | 26.86 | 26.52 | 26.59 | 26.59 | -0.02 (-0.08%) | 2,213,900 |
| 5 Jul 2023 | CNY | 26.85 | 27.04 | 26.56 | 26.61 | 26.61 | -0.27 (-1.00%) | 2,337,390 |
| 4 Jul 2023 | CNY | 26.82 | 26.98 | 26.57 | 26.88 | 26.88 | +0.09 (+0.34%) | 2,624,270 |
| 3 Jul 2023 | CNY | 26.74 | 26.88 | 26.52 | 26.79 | 26.79 | +0.16 (+0.60%) | 2,843,080 |
| 30 Jun 2023 | CNY | 26.48 | 26.8 | 26.38 | 26.63 | 26.63 | +0.28 (+1.06%) | 2,729,910 |
| 29 Jun 2023 | CNY | 26.24 | 26.55 | 26.24 | 26.35 | 26.35 | -0.01 (-0.04%) | 2,201,050 |
| 28 Jun 2023 | CNY | 26.46 | 26.6 | 26.09 | 26.36 | 26.36 | -0.1 (-0.38%) | 2,208,160 |
| 27 Jun 2023 | CNY | 26.25 | 26.72 | 26.25 | 26.46 | 26.46 | +0.21 (+0.80%) | 2,868,480 |
| 26 Jun 2023 | CNY | 27.1 | 27.12 | 26.17 | 26.25 | 26.25 | -0.89 (-3.28%) | 4,693,280 |
| 21 Jun 2023 | CNY | 27.46 | 27.58 | 27.1 | 27.14 | 27.14 | -0.24 (-0.88%) | 3,150,740 |
| 20 Jun 2023 | CNY | 27.82 | 27.92 | 27.38 | 27.38 | 27.38 | -0.44 (-1.58%) | 3,184,600 |
| 19 Jun 2023 | CNY | 28 | 28.48 | 27.8 | 27.82 | 27.82 | -0.2 (-0.71%) | 3,982,570 |
| 16 Jun 2023 | CNY | 28 | 28.15 | 27.78 | 28.02 | 28.02 | +0.02 (+0.07%) | 3,370,110 |
| 15 Jun 2023 | CNY | 27.89 | 28 | 27.21 | 28 | 28 | +0.15 (+0.54%) | 5,910,720 |
| 14 Jun 2023 | CNY | 28.14 | 28.25 | 27.7 | 27.85 | 27.85 | -0.28 (-1.00%) | 4,024,930 |
| 13 Jun 2023 | CNY | 28.56 | 28.72 | 27.93 | 28.13 | 28.13 | -0.57 (-1.99%) | 5,877,560 |
| 12 Jun 2023 | CNY | 28.58 | 28.9 | 28.23 | 28.7 | 28.7 | -0.15 (-0.52%) | 3,259,310 |
| 9 Jun 2023 | CNY | 28.7 | 29.09 | 28.36 | 28.85 | 28.85 | +0.13 (+0.45%) | 7,929,950 |
| 8 Jun 2023 | CNY | 29.4 | 29.4 | 28.6 | 28.72 | 28.72 | -0.72 (-2.45%) | 5,207,890 |
| 7 Jun 2023 | CNY | 29.4 | 29.78 | 29.3 | 29.44 | 29.44 | +0.11 (+0.38%) | 2,815,270 |
| 6 Jun 2023 | CNY | 29.91 | 30.12 | 29.2 | 29.33 | 29.33 | -0.72 (-2.40%) | 3,961,990 |
| 5 Jun 2023 | CNY | 30.43 | 30.5 | 29.91 | 30.05 | 30.05 | -0.38 (-1.25%) | 3,254,260 |
| 2 Jun 2023 | CNY | 30.01 | 30.6 | 29.81 | 30.43 | 30.43 | +0.45 (+1.50%) | 4,818,950 |
| 1 Jun 2023 | CNY | 29.97 | 30.36 | 29.61 | 29.98 | 29.98 | -0.1 (-0.33%) | 2,971,250 |
