| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 25.33 | 25.65 | 24.94 | 25.03 | 25.03 | +0.07 (+0.28%) | 798,400 |
| 7 Jul 2023 | CNY | 25.37 | 25.57 | 24.85 | 24.96 | 24.96 | -0.41 (-1.62%) | 983,899 |
| 6 Jul 2023 | CNY | 25.76 | 26.23 | 25.25 | 25.37 | 25.37 | -0.43 (-1.67%) | 1,410,754 |
| 5 Jul 2023 | CNY | 26 | 26.58 | 25.74 | 25.8 | 25.8 | -0.16 (-0.62%) | 1,434,783 |
| 4 Jul 2023 | CNY | 25.9 | 26.09 | 25.61 | 25.96 | 25.96 | +0.06 (+0.23%) | 1,438,504 |
| 3 Jul 2023 | CNY | 26.27 | 26.4 | 25.67 | 25.9 | 25.9 | +0.05 (+0.19%) | 1,686,063 |
| 30 Jun 2023 | CNY | 26.28 | 26.63 | 25.77 | 25.85 | 25.85 | -0.5 (-1.90%) | 2,568,241 |
| 29 Jun 2023 | CNY | 25.3 | 26.61 | 24.61 | 26.35 | 26.35 | +0.88 (+3.46%) | 3,625,909 |
| 28 Jun 2023 | CNY | 25.57 | 26.31 | 25.42 | 25.47 | 25.47 | -0.33 (-1.28%) | 1,828,386 |
| 27 Jun 2023 | CNY | 25.7 | 26.3 | 25.4 | 25.8 | 25.8 | +0.04 (+0.16%) | 2,095,210 |
| 26 Jun 2023 | CNY | 25.16 | 25.9 | 24.92 | 25.76 | 25.76 | +0.46 (+1.82%) | 2,596,709 |
| 21 Jun 2023 | CNY | 24.6 | 25.66 | 24.48 | 25.3 | 25.3 | +0.67 (+2.72%) | 2,470,941 |
| 20 Jun 2023 | CNY | 25.19 | 25.32 | 24.63 | 24.63 | 24.63 | -0.56 (-2.22%) | 1,673,122 |
| 19 Jun 2023 | CNY | 25.48 | 25.78 | 25.17 | 25.19 | 25.19 | -0.36 (-1.41%) | 1,551,796 |
| 16 Jun 2023 | CNY | 25.4 | 25.78 | 25.1 | 25.55 | 25.55 | +0.12 (+0.47%) | 1,562,417 |
| 15 Jun 2023 | CNY | 25.74 | 25.8 | 25.06 | 25.43 | 25.43 | +0.01 (+0.04%) | 1,866,151 |
| 14 Jun 2023 | CNY | 25.6 | 26.07 | 25.33 | 25.42 | 25.42 | -0.22 (-0.86%) | 2,260,609 |
| 13 Jun 2023 | CNY | 25.63 | 26.2 | 25.42 | 25.64 | 25.64 | -0.07 (-0.27%) | 2,604,713 |
| 12 Jun 2023 | CNY | 26.29 | 26.59 | 25.31 | 25.71 | 25.71 | -1.09 (-4.07%) | 4,115,098 |
| 9 Jun 2023 | CNY | 25.85 | 27.44 | 25.6 | 26.8 | 26.8 | +0.46 (+1.75%) | 5,950,340 |
| 8 Jun 2023 | CNY | 25.08 | 26.61 | 25.08 | 26.34 | 26.34 | +1.15 (+4.57%) | 6,054,468 |
| 7 Jun 2023 | CNY | 24.94 | 25.58 | 24.26 | 25.19 | 25.19 | +0.4 (+1.61%) | 3,279,000 |
| 6 Jun 2023 | CNY | 24.9 | 25.07 | 24.05 | 24.79 | 24.79 | -0.15 (-0.60%) | 3,201,722 |
| 5 Jun 2023 | CNY | 24 | 25.24 | 23.17 | 24.94 | 24.94 | +0.91 (+3.79%) | 4,038,183 |
| 2 Jun 2023 | CNY | 23.68 | 24.35 | 23.68 | 24.03 | 24.03 | +0.29 (+1.22%) | 1,400,358 |
| 1 Jun 2023 | CNY | 23.88 | 24.23 | 23.7 | 23.74 | 23.74 | -0.17 (-0.71%) | 1,551,360 |
| 31 May 2023 | CNY | 24.42 | 24.61 | 23.9 | 23.91 | 23.91 | -0.73 (-2.96%) | 1,821,940 |
| 30 May 2023 | CNY | 24.31 | 25.09 | 24.17 | 24.64 | 24.64 | +0.11 (+0.45%) | 2,808,110 |
| 29 May 2023 | CNY | 24.92 | 25.3 | 24.28 | 24.53 | 24.53 | -0.5 (-2.00%) | 2,463,764 |
| 26 May 2023 | CNY | 25.5 | 25.5 | 24.27 | 25.03 | 25.03 | -1.11 (-4.25%) | 5,354,619 |
