| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 26.4 | 27.13 | 26.16 | 27.02 | 27.02 | +0.62 (+2.35%) | 2,110,132 |
| 7 Jul 2023 | CNY | 26.13 | 26.78 | 25.98 | 26.4 | 26.4 | +0.12 (+0.46%) | 1,282,099 |
| 6 Jul 2023 | CNY | 26.25 | 26.61 | 25.74 | 26.28 | 26.28 | +0.05 (+0.19%) | 954,042 |
| 5 Jul 2023 | CNY | 26.42 | 26.99 | 26 | 26.23 | 26.23 | -0.19 (-0.72%) | 1,472,486 |
| 4 Jul 2023 | CNY | 26.58 | 26.58 | 25.88 | 26.42 | 26.42 | -0.18 (-0.68%) | 1,909,537 |
| 3 Jul 2023 | CNY | 26.8 | 27.13 | 26.36 | 26.6 | 26.6 | -0.38 (-1.41%) | 1,738,300 |
| 30 Jun 2023 | CNY | 27.26 | 27.35 | 26.37 | 26.98 | 26.98 | -0.28 (-1.03%) | 1,621,310 |
| 29 Jun 2023 | CNY | 27.8 | 27.82 | 27.17 | 27.26 | 27.26 | -0.56 (-2.01%) | 1,078,334 |
| 28 Jun 2023 | CNY | 28.05 | 28.1 | 27.22 | 27.82 | 27.82 | -0.08 (-0.29%) | 1,126,386 |
| 27 Jun 2023 | CNY | 26.85 | 28.11 | 26.85 | 27.9 | 27.9 | +1.06 (+3.95%) | 2,500,083 |
| 26 Jun 2023 | CNY | 27.35 | 27.7 | 26.36 | 26.84 | 26.84 | -0.38 (-1.40%) | 2,255,726 |
| 21 Jun 2023 | CNY | 27.58 | 27.75 | 26.92 | 27.22 | 27.22 | -0.32 (-1.16%) | 1,539,184 |
| 20 Jun 2023 | CNY | 28.31 | 28.72 | 27.39 | 27.54 | 27.54 | -0.78 (-2.75%) | 2,498,183 |
| 19 Jun 2023 | CNY | 30 | 30.28 | 28.2 | 28.32 | 28.32 | -1.08 (-3.67%) | 2,957,857 |
| 16 Jun 2023 | CNY | 28.1 | 29.69 | 28.09 | 29.4 | 29.4 | +1.31 (+4.66%) | 3,830,949 |
| 15 Jun 2023 | CNY | 28.9 | 29.58 | 27.97 | 28.09 | 28.09 | -0.56 (-1.95%) | 3,300,901 |
| 14 Jun 2023 | CNY | 28.98 | 29.28 | 28.37 | 28.65 | 28.65 | -0.62 (-2.12%) | 3,104,159 |
| 13 Jun 2023 | CNY | 29.5 | 30.27 | 28.8 | 29.27 | 29.27 | -0.61 (-2.04%) | 4,182,912 |
| 12 Jun 2023 | CNY | 28.67 | 31.28 | 28.67 | 29.88 | 29.88 | +0.78 (+2.68%) | 7,453,814 |
| 9 Jun 2023 | CNY | 26.19 | 30 | 26.19 | 29.1 | 29.1 | +2.98 (+11.41%) | 9,283,391 |
| 8 Jun 2023 | CNY | 26.5 | 27.51 | 26.1 | 26.12 | 26.12 | -0.87 (-3.22%) | 4,933,271 |
| 7 Jun 2023 | CNY | 25.56 | 27 | 24.78 | 26.99 | 26.99 | +0.95 (+3.65%) | 8,610,309 |
| 6 Jun 2023 | CNY | 25.89 | 26.8 | 25.27 | 26.04 | 26.04 | +0.84 (+3.33%) | 9,294,820 |
| 5 Jun 2023 | CNY | 23.42 | 26.52 | 23.42 | 25.2 | 25.2 | +1.61 (+6.82%) | 6,623,850 |
| 2 Jun 2023 | CNY | 23.3 | 23.67 | 23.12 | 23.59 | 23.59 | +0.4 (+1.72%) | 1,043,401 |
| 1 Jun 2023 | CNY | 23.51 | 23.65 | 23.05 | 23.19 | 23.19 | -0.32 (-1.36%) | 887,500 |
| 31 May 2023 | CNY | 24.24 | 24.29 | 23.4 | 23.51 | 23.51 | -0.59 (-2.45%) | 1,098,684 |
| 30 May 2023 | CNY | 24 | 24.35 | 23.65 | 24.1 | 24.1 | -0.07 (-0.29%) | 1,151,426 |
| 29 May 2023 | CNY | 24.2 | 24.52 | 24.05 | 24.17 | 24.17 | -0.17 (-0.70%) | 892,500 |
| 26 May 2023 | CNY | 25 | 25 | 24.11 | 24.34 | 24.34 | -0.66 (-2.64%) | 1,986,819 |
