| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 25.55 | 25.69 | 25.1 | 25.3 | 25.3 | -0.25 (-0.98%) | 946,825 |
| 7 Jul 2023 | CNY | 25.85 | 26.1 | 25.24 | 25.55 | 25.55 | -0.3 (-1.16%) | 1,102,795 |
| 6 Jul 2023 | CNY | 25.2 | 26.09 | 24.98 | 25.85 | 25.85 | +0.79 (+3.15%) | 1,745,745 |
| 5 Jul 2023 | CNY | 25.38 | 25.4 | 25.01 | 25.06 | 25.06 | -0.23 (-0.91%) | 980,425 |
| 4 Jul 2023 | CNY | 25.27 | 25.58 | 25.03 | 25.29 | 25.29 | +0.02 (+0.08%) | 1,084,445 |
| 3 Jul 2023 | CNY | 26.22 | 26.33 | 25.16 | 25.27 | 25.27 | -1.11 (-4.21%) | 2,910,265 |
| 30 Jun 2023 | CNY | 25.99 | 26.58 | 25.6 | 26.38 | 26.38 | +0.57 (+2.21%) | 2,290,735 |
| 29 Jun 2023 | CNY | 24.43 | 25.95 | 24.23 | 25.81 | 25.81 | +1.38 (+5.65%) | 2,391,370 |
| 28 Jun 2023 | CNY | 25.08 | 25.08 | 23.95 | 24.43 | 24.43 | -0.58 (-2.32%) | 2,016,565 |
| 27 Jun 2023 | CNY | 24.8 | 25.4 | 24.7 | 25.01 | 25.01 | -0.21 (-0.83%) | 1,705,450 |
| 26 Jun 2023 | CNY | 25.78 | 26.22 | 24.97 | 25.22 | 25.22 | -0.7 (-2.70%) | 2,746,470 |
| 21 Jun 2023 | CNY | 26.85 | 27.14 | 25.18 | 25.92 | 25.92 | -1.15 (-4.25%) | 3,663,145 |
| 20 Jun 2023 | CNY | 28.41 | 28.55 | 27 | 27.07 | 27.07 | -1.33 (-4.68%) | 4,439,525 |
| 19 Jun 2023 | CNY | 28.4 | 28.83 | 28.05 | 28.4 | 28.4 | -0.66 (-2.27%) | 5,026,032 |
| 16 Jun 2023 | CNY | 28.2 | 29.2 | 27.8 | 29.06 | 29.06 | +1.67 (+6.10%) | 7,076,450 |
| 15 Jun 2023 | CNY | 27.28 | 28.15 | 27.05 | 27.39 | 27.39 | +0.13 (+0.48%) | 1,633,235 |
| 14 Jun 2023 | CNY | 27.2 | 27.5 | 26.82 | 27.26 | 27.26 | +0.22 (+0.81%) | 813,505 |
| 13 Jun 2023 | CNY | 27.25 | 27.25 | 26.8 | 27.04 | 27.04 | +0.03 (+0.11%) | 649,545 |
| 12 Jun 2023 | CNY | 26.85 | 27.17 | 26.4 | 27.01 | 27.01 | +0.16 (+0.60%) | 802,785 |
| 9 Jun 2023 | CNY | 26.71 | 26.95 | 26.41 | 26.85 | 26.85 | +0.16 (+0.60%) | 887,665 |
| 8 Jun 2023 | CNY | 27 | 27.41 | 26.64 | 26.69 | 26.69 | -0.36 (-1.33%) | 797,070 |
| 7 Jun 2023 | CNY | 26.45 | 27.3 | 26.45 | 27.05 | 27.05 | +0.32 (+1.20%) | 1,112,505 |
| 6 Jun 2023 | CNY | 27.37 | 27.6 | 26.48 | 26.73 | 26.73 | -0.8 (-2.91%) | 1,391,010 |
| 5 Jun 2023 | CNY | 27.24 | 27.8 | 27.05 | 27.53 | 27.53 | +0.3 (+1.10%) | 1,513,015 |
| 2 Jun 2023 | CNY | 26.93 | 27.88 | 26.92 | 27.23 | 27.23 | +0.12 (+0.44%) | 1,478,525 |
| 1 Jun 2023 | CNY | 26.83 | 27.11 | 26.52 | 27.11 | 27.11 | +0.27 (+1.01%) | 1,192,303 |
| 31 May 2023 | CNY | 26.77 | 26.99 | 26.36 | 26.84 | 26.84 | +0.08 (+0.30%) | 1,182,805 |
| 30 May 2023 | CNY | 26.14 | 26.86 | 25.61 | 26.76 | 26.76 | +0.62 (+2.37%) | 1,563,030 |
| 29 May 2023 | CNY | 25.32 | 26.73 | 25.32 | 26.14 | 26.14 | +0.58 (+2.27%) | 1,760,920 |
| 26 May 2023 | CNY | 25.77 | 26.03 | 25.29 | 25.56 | 25.56 | -0.21 (-0.81%) | 1,005,845 |
