| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 27.35 | 27.55 | 26.89 | 27.21 | 27.21 | -0.08 (-0.29%) | 468,752 |
| 10 Jul 2023 | CNY | 27.4 | 27.84 | 27.25 | 27.29 | 27.29 | -0.33 (-1.19%) | 506,000 |
| 7 Jul 2023 | CNY | 28.16 | 29 | 27.59 | 27.62 | 27.62 | -0.54 (-1.92%) | 951,634 |
| 6 Jul 2023 | CNY | 27.99 | 28.95 | 27.45 | 28.16 | 28.16 | 0.0 (0.0%) | 1,634,034 |
| 5 Jul 2023 | CNY | 27.7 | 28.43 | 27.61 | 28.16 | 28.16 | +0.14 (+0.50%) | 898,300 |
| 4 Jul 2023 | CNY | 27.6 | 28.06 | 27.2 | 28.02 | 28.02 | +0.36 (+1.30%) | 1,059,543 |
| 3 Jul 2023 | CNY | 27.17 | 28.18 | 27.1 | 27.66 | 27.66 | +0.16 (+0.58%) | 1,655,328 |
| 30 Jun 2023 | CNY | 26.88 | 29.37 | 26.4 | 27.5 | 27.5 | +0.68 (+2.54%) | 2,357,513 |
| 29 Jun 2023 | CNY | 27.37 | 27.55 | 26.81 | 26.82 | 26.82 | -0.62 (-2.26%) | 723,500 |
| 28 Jun 2023 | CNY | 26.95 | 27.48 | 26.7 | 27.44 | 27.44 | +0.33 (+1.22%) | 722,356 |
| 27 Jun 2023 | CNY | 26.78 | 27.31 | 26.25 | 27.11 | 27.11 | +0.16 (+0.59%) | 1,123,213 |
| 26 Jun 2023 | CNY | 27.85 | 27.88 | 26.3 | 26.95 | 26.95 | -0.85 (-3.06%) | 1,257,435 |
| 21 Jun 2023 | CNY | 28.37 | 28.98 | 27.65 | 27.8 | 27.8 | -0.64 (-2.25%) | 1,211,900 |
| 20 Jun 2023 | CNY | 29.5 | 29.81 | 28.02 | 28.44 | 28.44 | -1.07 (-3.63%) | 2,549,048 |
| 19 Jun 2023 | CNY | 30.04 | 30.85 | 29.21 | 29.51 | 29.51 | +0.13 (+0.44%) | 3,376,004 |
| 16 Jun 2023 | CNY | 26.92 | 29.38 | 26.1 | 29.38 | 29.38 | +2.67 (+10.00%) | 2,379,768 |
| 15 Jun 2023 | CNY | 25.67 | 26.85 | 25.02 | 26.71 | 26.71 | +1.41 (+5.57%) | 1,365,644 |
| 14 Jun 2023 | CNY | 25.66 | 25.68 | 25.11 | 25.3 | 25.3 | -0.08 (-0.32%) | 583,300 |
| 13 Jun 2023 | CNY | 25.6 | 25.6 | 24.87 | 25.38 | 25.38 | +0.07 (+0.28%) | 614,317 |
| 12 Jun 2023 | CNY | 26.14 | 26.14 | 24.76 | 25.31 | 25.31 | 0.0 (0.0%) | 916,076 |
| 9 Jun 2023 | CNY | 25.05 | 25.63 | 24.88 | 25.31 | 25.31 | +0.06 (+0.24%) | 593,800 |
| 8 Jun 2023 | CNY | 25.96 | 25.96 | 25.01 | 25.25 | 25.25 | -0.41 (-1.60%) | 693,332 |
| 7 Jun 2023 | CNY | 25.75 | 26.35 | 25.31 | 25.66 | 25.66 | -0.09 (-0.35%) | 886,300 |
| 6 Jun 2023 | CNY | 26.33 | 26.33 | 25.31 | 25.75 | 25.75 | -0.58 (-2.20%) | 1,105,364 |
| 5 Jun 2023 | CNY | 27.02 | 27.17 | 26.1 | 26.33 | 26.33 | -0.67 (-2.48%) | 971,800 |
| 2 Jun 2023 | CNY | 26.35 | 27.47 | 25.96 | 27 | 27 | +0.85 (+3.25%) | 1,037,528 |
| 1 Jun 2023 | CNY | 26.53 | 26.83 | 26.07 | 26.15 | 26.15 | -0.38 (-1.43%) | 602,223 |
| 31 May 2023 | CNY | 25.97 | 26.8 | 25.8 | 26.53 | 26.53 | +0.03 (+0.11%) | 748,375 |
| 30 May 2023 | CNY | 26.97 | 26.99 | 25.7 | 26.5 | 26.5 | -0.53 (-1.96%) | 1,341,680 |
| 29 May 2023 | CNY | 27.6 | 27.7 | 26.86 | 27.03 | 27.03 | -0.57 (-2.07%) | 712,980 |
