| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 33.07 | 33.89 | 33.06 | 33.87 | 33.87 | +0.83 (+2.51%) | 31,217,010 |
| 13 Jul 2023 | CNY | 32.86 | 33.3 | 32.8 | 33.04 | 33.04 | +0.02 (+0.06%) | 20,991,820 |
| 12 Jul 2023 | CNY | 32.24 | 33.3 | 31.91 | 33.02 | 33.02 | +1 (+3.12%) | 26,730,310 |
| 11 Jul 2023 | CNY | 33.58 | 33.58 | 31.85 | 32.02 | 32.02 | -1.57 (-4.67%) | 31,214,910 |
| 10 Jul 2023 | CNY | 33.99 | 33.99 | 33.19 | 33.59 | 33.59 | +0.5 (+1.51%) | 26,143,580 |
| 7 Jul 2023 | CNY | 31.95 | 33.12 | 31.78 | 33.09 | 33.09 | +1.14 (+3.57%) | 26,551,010 |
| 6 Jul 2023 | CNY | 31.52 | 31.96 | 31.34 | 31.95 | 31.95 | +0.32 (+1.01%) | 18,145,990 |
| 5 Jul 2023 | CNY | 30.72 | 31.78 | 30.68 | 31.63 | 31.63 | +0.96 (+3.13%) | 23,637,230 |
| 4 Jul 2023 | CNY | 30.52 | 30.8 | 30.31 | 30.67 | 30.67 | +0.17 (+0.56%) | 16,336,660 |
| 3 Jul 2023 | CNY | 30.11 | 30.55 | 30.11 | 30.5 | 30.5 | +0.58 (+1.94%) | 18,272,000 |
| 30 Jun 2023 | CNY | 29.27 | 29.97 | 29.27 | 29.92 | 29.92 | +0.66 (+2.26%) | 15,448,290 |
| 29 Jun 2023 | CNY | 29.55 | 29.64 | 29.08 | 29.26 | 29.26 | -0.39 (-1.32%) | 13,049,130 |
| 28 Jun 2023 | CNY | 28.88 | 29.8 | 28.7 | 29.65 | 29.65 | +0.85 (+2.95%) | 24,239,400 |
| 27 Jun 2023 | CNY | 28.21 | 28.86 | 28.21 | 28.8 | 28.8 | +0.5 (+1.77%) | 9,547,110 |
| 26 Jun 2023 | CNY | 28.15 | 28.47 | 28.01 | 28.3 | 28.3 | +0.03 (+0.11%) | 8,132,530 |
| 21 Jun 2023 | CNY | 28.54 | 28.68 | 28.26 | 28.27 | 28.27 | -0.31 (-1.08%) | 8,567,400 |
| 20 Jun 2023 | CNY | 28.77 | 28.87 | 28.55 | 28.58 | 28.58 | -0.21 (-0.73%) | 9,445,960 |
| 19 Jun 2023 | CNY | 28.9 | 29.27 | 28.6 | 28.79 | 28.79 | +0.03 (+0.10%) | 14,526,420 |
| 16 Jun 2023 | CNY | 28.47 | 29.21 | 28.31 | 28.76 | 28.76 | +0.26 (+0.91%) | 16,872,550 |
| 15 Jun 2023 | CNY | 28.21 | 28.51 | 27.86 | 28.5 | 28.5 | +0.35 (+1.24%) | 15,708,240 |
| 14 Jun 2023 | CNY | 28.18 | 28.37 | 28.08 | 28.15 | 28.15 | -0.03 (-0.11%) | 9,933,940 |
| 13 Jun 2023 | CNY | 28.4 | 28.51 | 28 | 28.18 | 28.18 | -0.3 (-1.05%) | 12,980,000 |
| 12 Jun 2023 | CNY | 28.22 | 28.62 | 28.13 | 28.48 | 28.48 | +0.26 (+0.92%) | 13,245,900 |
| 9 Jun 2023 | CNY | 28.44 | 28.51 | 28.14 | 28.22 | 28.22 | -0.17 (-0.60%) | 11,945,460 |
| 8 Jun 2023 | CNY | 27.7 | 28.41 | 27.69 | 28.39 | 28.39 | +0.71 (+2.57%) | 18,210,300 |
| 7 Jun 2023 | CNY | 27.95 | 27.98 | 27.4 | 27.68 | 27.68 | -0.27 (-0.97%) | 12,289,090 |
| 6 Jun 2023 | CNY | 27.9 | 28.36 | 27.57 | 27.95 | 27.95 | +0.08 (+0.29%) | 24,931,420 |
| 5 Jun 2023 | CNY | 27.66 | 27.99 | 27.5 | 27.87 | 27.87 | +0.26 (+0.94%) | 17,980,780 |
| 2 Jun 2023 | CNY | 27 | 27.63 | 26.97 | 27.61 | 27.61 | +0.6 (+2.22%) | 21,796,850 |
| 1 Jun 2023 | CNY | 27.07 | 27.45 | 26.75 | 27.01 | 27.01 | -0.12 (-0.44%) | 31,502,760 |
