| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 23.2 | 23.28 | 22.76 | 22.82 | 22.82 | -0.37 (-1.60%) | 3,498,600 |
| 10 Jul 2023 | CNY | 23.24 | 23.53 | 23.01 | 23.19 | 23.19 | +0.09 (+0.39%) | 2,700,600 |
| 7 Jul 2023 | CNY | 23.35 | 23.44 | 22.71 | 23.1 | 23.1 | -0.3 (-1.28%) | 3,646,773 |
| 6 Jul 2023 | CNY | 23.55 | 23.95 | 23.33 | 23.4 | 23.4 | -0.16 (-0.68%) | 3,148,400 |
| 5 Jul 2023 | CNY | 24 | 24.26 | 23.5 | 23.56 | 23.56 | -0.59 (-2.44%) | 5,073,616 |
| 4 Jul 2023 | CNY | 24.28 | 24.62 | 23.83 | 24.15 | 24.15 | -0.48 (-1.95%) | 7,073,700 |
| 3 Jul 2023 | CNY | 24.7 | 25.15 | 23.81 | 24.63 | 24.63 | +0.09 (+0.37%) | 7,406,174 |
| 30 Jun 2023 | CNY | 24.13 | 24.78 | 23.8 | 24.54 | 24.54 | +0.41 (+1.70%) | 5,904,700 |
| 29 Jun 2023 | CNY | 23.27 | 24.24 | 23.1 | 24.13 | 24.13 | +0.85 (+3.65%) | 6,662,048 |
| 28 Jun 2023 | CNY | 23.57 | 23.57 | 22.45 | 23.28 | 23.28 | -0.2 (-0.85%) | 6,209,300 |
| 27 Jun 2023 | CNY | 23.08 | 23.55 | 23.04 | 23.48 | 23.48 | +0.42 (+1.82%) | 5,243,473 |
| 26 Jun 2023 | CNY | 24 | 24.54 | 23 | 23.06 | 23.06 | -1.39 (-5.69%) | 7,286,150 |
| 21 Jun 2023 | CNY | 26.01 | 26.3 | 24.35 | 24.45 | 24.45 | -1.98 (-7.49%) | 13,248,725 |
| 20 Jun 2023 | CNY | 26.7 | 27.41 | 26.42 | 26.43 | 26.43 | -0.51 (-1.89%) | 11,056,726 |
| 19 Jun 2023 | CNY | 27.01 | 27.26 | 26.44 | 26.94 | 26.94 | -0.36 (-1.32%) | 11,062,800 |
| 16 Jun 2023 | CNY | 27.16 | 27.5 | 26.3 | 27.3 | 27.3 | +0.16 (+0.59%) | 11,009,700 |
| 15 Jun 2023 | CNY | 28.11 | 29.03 | 27.12 | 27.14 | 27.14 | -1.59 (-5.53%) | 18,166,573 |
| 14 Jun 2023 | CNY | 27.52 | 29.34 | 27.23 | 28.73 | 28.73 | +1 (+3.61%) | 20,385,149 |
| 13 Jun 2023 | CNY | 27.87 | 29.01 | 27.36 | 27.73 | 27.73 | +0.67 (+2.48%) | 21,300,052 |
| 12 Jun 2023 | CNY | 27.53 | 27.89 | 26.65 | 27.06 | 27.06 | -0.66 (-2.38%) | 14,300,696 |
| 9 Jun 2023 | CNY | 28.02 | 28.3 | 26.86 | 27.72 | 27.72 | -0.82 (-2.87%) | 15,792,149 |
| 8 Jun 2023 | CNY | 28.86 | 30.38 | 27.86 | 28.54 | 28.54 | +0.19 (+0.67%) | 22,583,106 |
| 7 Jun 2023 | CNY | 26.41 | 28.8 | 26.4 | 28.35 | 28.35 | +0.58 (+2.09%) | 20,168,438 |
| 6 Jun 2023 | CNY | 27.42 | 31 | 27.08 | 27.77 | 27.77 | +0.2 (+0.73%) | 23,965,044 |
| 5 Jun 2023 | CNY | 26.77 | 28.24 | 26.42 | 27.57 | 27.57 | +0.37 (+1.36%) | 15,449,628 |
| 2 Jun 2023 | CNY | 28.24 | 28.65 | 26.99 | 27.2 | 27.2 | -0.35 (-1.27%) | 18,271,170 |
| 1 Jun 2023 | CNY | 26.45 | 28.88 | 26.31 | 27.55 | 27.55 | +0.97 (+3.65%) | 17,777,905 |
| 31 May 2023 | CNY | 26.6 | 27.6 | 26.32 | 26.58 | 26.58 | +0.32 (+1.22%) | 17,994,513 |
| 30 May 2023 | CNY | 25.89 | 26.52 | 24.98 | 26.26 | 26.26 | +0.36 (+1.39%) | 13,888,775 |
| 29 May 2023 | CNY | 25 | 27.27 | 24.77 | 25.9 | 25.9 | +0.97 (+3.89%) | 15,373,171 |
