| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 26.8 | 27.27 | 26.2 | 26.3 | 26.3 | -0.5 (-1.87%) | 7,627,660 |
| 13 Jul 2023 | CNY | 27.04 | 27.27 | 26.56 | 26.8 | 26.8 | +0.05 (+0.19%) | 8,442,160 |
| 12 Jul 2023 | CNY | 27.52 | 28.49 | 26.65 | 26.75 | 26.75 | -0.82 (-2.97%) | 8,980,240 |
| 11 Jul 2023 | CNY | 26.19 | 27.99 | 25.9 | 27.57 | 27.57 | +1.38 (+5.27%) | 20,487,570 |
| 10 Jul 2023 | CNY | 26.64 | 26.97 | 26 | 26.19 | 26.19 | -0.54 (-2.02%) | 10,526,050 |
| 7 Jul 2023 | CNY | 27.17 | 27.5 | 26.68 | 26.73 | 26.73 | -0.59 (-2.16%) | 6,128,950 |
| 6 Jul 2023 | CNY | 27.19 | 27.58 | 26.7 | 27.32 | 27.32 | +0.12 (+0.44%) | 9,730,800 |
| 5 Jul 2023 | CNY | 28.43 | 28.45 | 27.05 | 27.2 | 27.2 | -1.05 (-3.72%) | 12,444,510 |
| 4 Jul 2023 | CNY | 27.79 | 29 | 27.53 | 28.25 | 28.25 | +0.57 (+2.06%) | 12,398,040 |
| 3 Jul 2023 | CNY | 27.88 | 29.27 | 27.57 | 27.68 | 27.68 | -0.19 (-0.68%) | 10,110,570 |
| 30 Jun 2023 | CNY | 27.82 | 28.2 | 27.11 | 27.87 | 27.87 | +0.22 (+0.80%) | 7,880,610 |
| 29 Jun 2023 | CNY | 28.14 | 28.58 | 27.56 | 27.65 | 27.65 | -0.49 (-1.74%) | 7,201,010 |
| 28 Jun 2023 | CNY | 28.58 | 28.58 | 27.5 | 28.14 | 28.14 | -0.03 (-0.11%) | 6,518,920 |
| 27 Jun 2023 | CNY | 28.29 | 28.62 | 27.56 | 28.17 | 28.17 | -0.37 (-1.30%) | 9,398,710 |
| 26 Jun 2023 | CNY | 29.06 | 29.38 | 28.2 | 28.54 | 28.54 | -0.84 (-2.86%) | 11,022,520 |
| 21 Jun 2023 | CNY | 30.06 | 30.56 | 29.22 | 29.38 | 29.38 | -0.25 (-0.84%) | 12,038,150 |
| 20 Jun 2023 | CNY | 28.16 | 29.9 | 28.12 | 29.63 | 29.63 | +1.57 (+5.60%) | 13,775,050 |
| 19 Jun 2023 | CNY | 27.88 | 29.4 | 27.69 | 28.06 | 28.06 | +0.18 (+0.65%) | 13,185,090 |
| 16 Jun 2023 | CNY | 27.81 | 28.75 | 27.67 | 27.88 | 27.88 | -0.29 (-1.03%) | 7,969,350 |
| 15 Jun 2023 | CNY | 26.51 | 28.37 | 26.46 | 28.17 | 28.17 | +1.52 (+5.70%) | 17,041,390 |
| 14 Jun 2023 | CNY | 27 | 27.4 | 26.45 | 26.65 | 26.65 | -0.16 (-0.60%) | 5,949,150 |
| 13 Jun 2023 | CNY | 26.5 | 27.3 | 26.49 | 26.81 | 26.81 | +0.23 (+0.87%) | 10,075,770 |
| 12 Jun 2023 | CNY | 24.98 | 26.83 | 24.7 | 26.58 | 26.58 | +1.64 (+6.58%) | 15,256,670 |
| 9 Jun 2023 | CNY | 24.32 | 25.22 | 24.2 | 24.94 | 24.94 | +0.94 (+3.92%) | 8,698,110 |
| 8 Jun 2023 | CNY | 24.77 | 24.9 | 23.96 | 24 | 24 | -0.69 (-2.79%) | 6,798,610 |
| 7 Jun 2023 | CNY | 25.6 | 25.6 | 24.54 | 24.69 | 24.69 | -0.75 (-2.95%) | 8,351,310 |
| 6 Jun 2023 | CNY | 26.85 | 27.05 | 25.39 | 25.44 | 25.44 | -0.95 (-3.60%) | 8,444,140 |
| 5 Jun 2023 | CNY | 26.1 | 26.93 | 25.61 | 26.39 | 26.39 | +0.33 (+1.27%) | 6,089,110 |
| 2 Jun 2023 | CNY | 25.95 | 26.73 | 25.81 | 26.06 | 26.06 | +0.04 (+0.15%) | 5,699,140 |
| 1 Jun 2023 | CNY | 25.99 | 26.8 | 25.72 | 26.02 | 26.02 | +0.02 (+0.08%) | 6,189,540 |
