| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 26.51 | 27 | 26.25 | 26.87 | 26.87 | +0.36 (+1.36%) | 3,479,980 |
| 13 Jul 2023 | CNY | 26.65 | 26.89 | 26.42 | 26.51 | 26.51 | -0.09 (-0.34%) | 2,117,380 |
| 12 Jul 2023 | CNY | 26.71 | 26.81 | 26.53 | 26.6 | 26.6 | -0.1 (-0.37%) | 2,137,680 |
| 11 Jul 2023 | CNY | 27.26 | 27.26 | 26.57 | 26.7 | 26.7 | -0.35 (-1.29%) | 2,684,490 |
| 10 Jul 2023 | CNY | 27.07 | 27.15 | 26.84 | 27.05 | 27.05 | +0.19 (+0.71%) | 2,303,650 |
| 7 Jul 2023 | CNY | 26.71 | 27.21 | 26.6 | 26.86 | 26.86 | +0.08 (+0.30%) | 2,393,040 |
| 6 Jul 2023 | CNY | 27.18 | 27.27 | 26.71 | 26.78 | 26.78 | -0.18 (-0.67%) | 3,346,890 |
| 5 Jul 2023 | CNY | 26.58 | 27.06 | 26.4 | 26.96 | 26.96 | +0.41 (+1.54%) | 3,906,230 |
| 4 Jul 2023 | CNY | 26.71 | 26.84 | 26.27 | 26.55 | 26.55 | -0.16 (-0.60%) | 3,115,080 |
| 3 Jul 2023 | CNY | 26.71 | 27.01 | 26.48 | 26.71 | 26.71 | -0.13 (-0.48%) | 3,447,830 |
| 30 Jun 2023 | CNY | 25.81 | 26.96 | 25.79 | 26.84 | 26.84 | +0.89 (+3.43%) | 6,971,140 |
| 29 Jun 2023 | CNY | 25.66 | 26.19 | 25.4 | 25.95 | 25.95 | +0.32 (+1.25%) | 5,211,920 |
| 28 Jun 2023 | CNY | 25.77 | 25.77 | 25.32 | 25.63 | 25.63 | -0.04 (-0.16%) | 2,765,920 |
| 27 Jun 2023 | CNY | 25.25 | 25.98 | 25.01 | 25.67 | 25.67 | +0.61 (+2.43%) | 3,917,460 |
| 26 Jun 2023 | CNY | 25.55 | 25.83 | 25 | 25.06 | 25.06 | -0.5 (-1.96%) | 3,795,520 |
| 21 Jun 2023 | CNY | 25.72 | 26.09 | 25.56 | 25.56 | 25.56 | -0.3 (-1.16%) | 2,762,520 |
| 20 Jun 2023 | CNY | 25.85 | 26.01 | 25.3 | 25.86 | 25.86 | +0.15 (+0.58%) | 4,810,810 |
| 19 Jun 2023 | CNY | 24.63 | 26.17 | 24.42 | 25.71 | 25.71 | +0.97 (+3.92%) | 7,813,340 |
| 16 Jun 2023 | CNY | 24.68 | 25.3 | 24.58 | 24.74 | 24.74 | +0.18 (+0.73%) | 5,361,560 |
| 15 Jun 2023 | CNY | 24.49 | 24.59 | 24.04 | 24.56 | 24.56 | +0.18 (+0.74%) | 4,276,370 |
| 14 Jun 2023 | CNY | 24.82 | 24.86 | 24.28 | 24.38 | 24.38 | -0.35 (-1.42%) | 4,028,230 |
| 13 Jun 2023 | CNY | 25.29 | 25.39 | 24.7 | 24.73 | 24.73 | -0.44 (-1.75%) | 4,303,250 |
| 12 Jun 2023 | CNY | 24.93 | 25.31 | 24.85 | 25.17 | 25.17 | +0.15 (+0.60%) | 3,692,340 |
| 9 Jun 2023 | CNY | 25.5 | 25.55 | 25.02 | 25.02 | 25.02 | -0.55 (-2.15%) | 4,626,650 |
| 8 Jun 2023 | CNY | 25.9 | 26.3 | 25.54 | 25.57 | 25.57 | -0.27 (-1.04%) | 5,036,350 |
| 7 Jun 2023 | CNY | 25.55 | 25.99 | 25.51 | 25.84 | 25.84 | +0.13 (+0.51%) | 4,425,220 |
| 6 Jun 2023 | CNY | 25.28 | 26.45 | 24.79 | 25.71 | 25.71 | +0.96 (+3.88%) | 12,268,520 |
| 5 Jun 2023 | CNY | 27.73 | 27.8 | 24.65 | 24.75 | 24.75 | -1.45 (-5.53%) | 17,862,810 |
| 2 Jun 2023 | CNY | 25.72 | 26.55 | 25.68 | 26.2 | 26.2 | +0.62 (+2.42%) | 6,274,260 |
| 1 Jun 2023 | CNY | 25.98 | 26 | 25.21 | 25.58 | 25.58 | -0.73 (-2.77%) | 5,332,300 |
