| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 24.7 | 24.75 | 24.03 | 24.16 | 24.16 | -0.38 (-1.55%) | 2,006,670 |
| 13 Jul 2023 | CNY | 24.9 | 25.08 | 23.23 | 24.54 | 24.54 | -0.54 (-2.15%) | 4,272,660 |
| 12 Jul 2023 | CNY | 25.08 | 25.52 | 24.83 | 25.08 | 25.08 | -0.11 (-0.44%) | 2,028,930 |
| 11 Jul 2023 | CNY | 25.38 | 25.6 | 25.08 | 25.19 | 25.19 | -0.17 (-0.67%) | 2,161,740 |
| 10 Jul 2023 | CNY | 24.31 | 25.8 | 24.22 | 25.36 | 25.36 | +1.19 (+4.92%) | 4,815,870 |
| 7 Jul 2023 | CNY | 24.39 | 24.4 | 24.1 | 24.17 | 24.17 | -0.28 (-1.15%) | 1,470,800 |
| 6 Jul 2023 | CNY | 24.7 | 24.74 | 24.43 | 24.45 | 24.45 | -0.26 (-1.05%) | 1,175,440 |
| 5 Jul 2023 | CNY | 25.45 | 25.45 | 24.64 | 24.71 | 24.71 | -0.4 (-1.59%) | 1,574,400 |
| 4 Jul 2023 | CNY | 24.78 | 25.34 | 24.72 | 25.11 | 25.11 | +0.11 (+0.44%) | 1,820,980 |
| 3 Jul 2023 | CNY | 24.63 | 25.77 | 24.5 | 25 | 25 | +0.41 (+1.67%) | 3,458,590 |
| 30 Jun 2023 | CNY | 24.17 | 24.83 | 24.17 | 24.59 | 24.59 | +0.28 (+1.15%) | 1,525,620 |
| 29 Jun 2023 | CNY | 24.22 | 24.69 | 24.1 | 24.31 | 24.31 | -0.02 (-0.08%) | 1,497,840 |
| 28 Jun 2023 | CNY | 24.53 | 24.87 | 24.2 | 24.33 | 24.33 | -0.36 (-1.46%) | 1,725,900 |
| 27 Jun 2023 | CNY | 24.44 | 25.29 | 24.39 | 24.69 | 24.69 | +0.26 (+1.06%) | 1,253,000 |
| 26 Jun 2023 | CNY | 24.9 | 25.23 | 24.2 | 24.43 | 24.43 | -0.32 (-1.29%) | 1,971,120 |
| 21 Jun 2023 | CNY | 24.9 | 25.29 | 24.7 | 24.75 | 24.75 | -0.34 (-1.36%) | 1,744,100 |
| 20 Jun 2023 | CNY | 25.3 | 25.53 | 25.09 | 25.09 | 25.09 | -0.19 (-0.75%) | 1,540,140 |
| 19 Jun 2023 | CNY | 25.98 | 25.98 | 25.09 | 25.28 | 25.28 | -0.36 (-1.40%) | 1,921,200 |
| 16 Jun 2023 | CNY | 25.04 | 25.74 | 25.04 | 25.64 | 25.64 | +0.43 (+1.71%) | 2,045,600 |
| 15 Jun 2023 | CNY | 25.39 | 25.55 | 24.91 | 25.21 | 25.21 | +0.06 (+0.24%) | 1,878,200 |
| 14 Jun 2023 | CNY | 25.25 | 25.36 | 25.01 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,385,240 |
| 13 Jun 2023 | CNY | 25.41 | 25.95 | 25.13 | 25.2 | 25.2 | -0.46 (-1.79%) | 2,029,800 |
| 12 Jun 2023 | CNY | 24.55 | 26.16 | 24.55 | 25.66 | 25.66 | +1.13 (+4.61%) | 3,998,520 |
| 9 Jun 2023 | CNY | 24.75 | 25.05 | 24.4 | 24.53 | 24.53 | -0.38 (-1.53%) | 2,209,240 |
| 8 Jun 2023 | CNY | 25.9 | 25.9 | 24.68 | 24.91 | 24.91 | -0.8 (-3.11%) | 2,589,600 |
| 7 Jun 2023 | CNY | 25.48 | 25.99 | 25.12 | 25.71 | 25.71 | +0.49 (+1.94%) | 1,943,180 |
| 6 Jun 2023 | CNY | 25.8 | 25.8 | 25.18 | 25.22 | 25.22 | -0.62 (-2.40%) | 2,126,360 |
| 5 Jun 2023 | CNY | 26.11 | 26.26 | 25.77 | 25.84 | 25.84 | -0.28 (-1.07%) | 1,345,030 |
| 2 Jun 2023 | CNY | 26.51 | 26.58 | 26.03 | 26.12 | 26.12 | -0.29 (-1.10%) | 1,767,400 |
| 1 Jun 2023 | CNY | 26.97 | 26.97 | 26.19 | 26.41 | 26.41 | -0.2 (-0.75%) | 1,234,800 |
