| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 29.37 | 29.75 | 29.28 | 29.34 | 29.34 | -0.16 (-0.54%) | 2,844,310 |
| 13 Jul 2023 | CNY | 29.33 | 29.68 | 29.25 | 29.5 | 29.5 | +0.25 (+0.85%) | 2,338,990 |
| 12 Jul 2023 | CNY | 30 | 30.02 | 29.21 | 29.25 | 29.25 | -0.76 (-2.53%) | 2,358,510 |
| 11 Jul 2023 | CNY | 29.49 | 30.09 | 29.49 | 30.01 | 30.01 | +0.57 (+1.94%) | 3,899,600 |
| 10 Jul 2023 | CNY | 29.53 | 29.8 | 29.13 | 29.44 | 29.44 | -0.05 (-0.17%) | 2,983,700 |
| 7 Jul 2023 | CNY | 30 | 30 | 29.26 | 29.49 | 29.49 | -0.51 (-1.70%) | 5,453,760 |
| 6 Jul 2023 | CNY | 30.24 | 30.34 | 29.8 | 30 | 30 | -0.26 (-0.86%) | 3,897,890 |
| 5 Jul 2023 | CNY | 30.71 | 31.12 | 30.19 | 30.26 | 30.26 | -0.45 (-1.47%) | 4,616,330 |
| 4 Jul 2023 | CNY | 30.22 | 31.25 | 30.02 | 30.71 | 30.71 | +0.49 (+1.62%) | 5,455,840 |
| 3 Jul 2023 | CNY | 30.02 | 30.58 | 30 | 30.22 | 30.22 | +0.01 (+0.03%) | 6,078,660 |
| 30 Jun 2023 | CNY | 29.93 | 30.74 | 29.37 | 30.21 | 30.21 | +0.47 (+1.58%) | 7,680,200 |
| 29 Jun 2023 | CNY | 29 | 30.4 | 28.8 | 29.74 | 29.74 | +0.62 (+2.13%) | 10,097,200 |
| 28 Jun 2023 | CNY | 28.31 | 29.16 | 27.94 | 29.12 | 29.12 | +0.65 (+2.28%) | 8,681,850 |
| 27 Jun 2023 | CNY | 28.8 | 28.88 | 28.19 | 28.47 | 28.47 | -0.31 (-1.08%) | 9,114,540 |
| 26 Jun 2023 | CNY | 28.08 | 28.89 | 27.84 | 28.78 | 28.78 | +0.67 (+2.38%) | 8,832,390 |
| 21 Jun 2023 | CNY | 29 | 29.34 | 28.1 | 28.11 | 28.11 | -1.07 (-3.67%) | 8,497,610 |
| 20 Jun 2023 | CNY | 27.15 | 29.55 | 27.15 | 29.18 | 29.18 | +1.96 (+7.20%) | 20,525,550 |
| 19 Jun 2023 | CNY | 27.47 | 28.12 | 27.14 | 27.22 | 27.22 | -0.25 (-0.91%) | 12,409,670 |
| 16 Jun 2023 | CNY | 27.02 | 27.57 | 26.89 | 27.47 | 27.47 | +0.28 (+1.03%) | 6,025,420 |
| 15 Jun 2023 | CNY | 26.6 | 27.44 | 26.26 | 27.19 | 27.19 | +0.57 (+2.14%) | 10,108,480 |
| 14 Jun 2023 | CNY | 27.33 | 27.4 | 26.4 | 26.62 | 26.62 | -0.85 (-3.09%) | 12,970,280 |
| 13 Jun 2023 | CNY | 28.39 | 28.45 | 27.12 | 27.47 | 27.47 | -0.91 (-3.21%) | 12,690,250 |
| 12 Jun 2023 | CNY | 28.99 | 29.43 | 28.28 | 28.38 | 28.38 | -1.28 (-4.32%) | 10,670,090 |
| 9 Jun 2023 | CNY | 30 | 30.34 | 28.5 | 29.66 | 29.66 | -0.78 (-2.56%) | 12,814,700 |
| 8 Jun 2023 | CNY | 31.67 | 31.8 | 30.21 | 30.44 | 30.44 | -1.37 (-4.31%) | 8,455,620 |
| 7 Jun 2023 | CNY | 31.2 | 32 | 30.86 | 31.81 | 31.81 | +0.61 (+1.96%) | 5,264,250 |
| 6 Jun 2023 | CNY | 32 | 32 | 31.01 | 31.2 | 31.2 | -0.8 (-2.50%) | 6,664,070 |
| 5 Jun 2023 | CNY | 31.99 | 32.78 | 31.82 | 32 | 32 | -0.08 (-0.25%) | 6,290,130 |
| 2 Jun 2023 | CNY | 31.61 | 32.48 | 31.4 | 32.08 | 32.08 | +0.37 (+1.17%) | 5,257,000 |
| 1 Jun 2023 | CNY | 30.7 | 31.99 | 30.4 | 31.71 | 31.71 | +0.92 (+2.99%) | 8,068,240 |
