| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 24.8 | 24.94 | 24.3 | 24.41 | 24.41 | -0.37 (-1.49%) | 1,389,200 |
| 19 Jul 2023 | CNY | 26.03 | 26.18 | 24.71 | 24.78 | 24.78 | -1.32 (-5.06%) | 2,697,700 |
| 18 Jul 2023 | CNY | 26.19 | 26.19 | 25.75 | 26.1 | 26.1 | +0.06 (+0.23%) | 1,171,851 |
| 17 Jul 2023 | CNY | 26.09 | 26.13 | 25.5 | 26.04 | 26.04 | +0.12 (+0.46%) | 758,068 |
| 14 Jul 2023 | CNY | 25.5 | 26.55 | 25.35 | 25.92 | 25.92 | +0.53 (+2.09%) | 1,875,341 |
| 13 Jul 2023 | CNY | 25.09 | 25.48 | 25.01 | 25.39 | 25.39 | +0.29 (+1.16%) | 858,873 |
| 12 Jul 2023 | CNY | 25.28 | 25.48 | 24.95 | 25.1 | 25.1 | -0.06 (-0.24%) | 676,500 |
| 11 Jul 2023 | CNY | 24.92 | 25.35 | 24.92 | 25.16 | 25.16 | +0.09 (+0.36%) | 847,300 |
| 10 Jul 2023 | CNY | 25.22 | 25.49 | 24.88 | 25.07 | 25.07 | -0.06 (-0.24%) | 1,084,078 |
| 7 Jul 2023 | CNY | 25.22 | 25.31 | 24.92 | 25.13 | 25.13 | -0.09 (-0.36%) | 616,500 |
| 6 Jul 2023 | CNY | 25.61 | 25.62 | 25.13 | 25.22 | 25.22 | -0.39 (-1.52%) | 817,725 |
| 5 Jul 2023 | CNY | 25.3 | 25.8 | 25.12 | 25.61 | 25.61 | +0.18 (+0.71%) | 1,102,805 |
| 4 Jul 2023 | CNY | 25.97 | 26.05 | 25.35 | 25.43 | 25.43 | -0.4 (-1.55%) | 1,354,798 |
| 3 Jul 2023 | CNY | 26.22 | 26.49 | 25.71 | 25.83 | 25.83 | -0.77 (-2.89%) | 1,611,701 |
| 30 Jun 2023 | CNY | 25.66 | 26.7 | 25.08 | 26.6 | 26.6 | +0.94 (+3.66%) | 2,112,600 |
| 29 Jun 2023 | CNY | 25.24 | 25.84 | 25.14 | 25.66 | 25.66 | +0.36 (+1.42%) | 1,989,671 |
| 28 Jun 2023 | CNY | 25.6 | 25.62 | 25.13 | 25.3 | 25.3 | -0.04 (-0.16%) | 1,201,471 |
| 27 Jun 2023 | CNY | 24.85 | 25.86 | 24.8 | 25.34 | 25.34 | -0.56 (-2.16%) | 2,018,886 |
| 26 Jun 2023 | CNY | 26.49 | 26.57 | 25.88 | 25.9 | 25.9 | -0.5 (-1.89%) | 1,168,098 |
| 21 Jun 2023 | CNY | 26.61 | 27.19 | 26.4 | 26.4 | 26.4 | -0.39 (-1.46%) | 658,171 |
| 20 Jun 2023 | CNY | 26.6 | 26.85 | 26.29 | 26.79 | 26.79 | +0.28 (+1.06%) | 880,942 |
| 19 Jun 2023 | CNY | 26.73 | 26.97 | 26.4 | 26.51 | 26.51 | -0.18 (-0.67%) | 979,371 |
| 16 Jun 2023 | CNY | 26.7 | 26.77 | 26.33 | 26.69 | 26.69 | -0.05 (-0.19%) | 410,500 |
| 15 Jun 2023 | CNY | 26.54 | 26.99 | 26.3 | 26.74 | 26.74 | +0.17 (+0.64%) | 860,100 |
| 14 Jun 2023 | CNY | 26.5 | 26.78 | 26.12 | 26.57 | 26.57 | -0.66 (-2.42%) | 675,600 |
| 13 Jun 2023 | CNY | 27.33 | 27.55 | 26.96 | 27.23 | 27.23 | -0.08 (-0.29%) | 986,600 |
| 12 Jun 2023 | CNY | 26.85 | 27.66 | 26.68 | 27.31 | 27.31 | +0.52 (+1.94%) | 1,427,364 |
| 9 Jun 2023 | CNY | 27.03 | 27.19 | 26.65 | 26.79 | 26.79 | -0.33 (-1.22%) | 858,800 |
| 8 Jun 2023 | CNY | 27.3 | 27.78 | 27.1 | 27.12 | 27.12 | -0.1 (-0.37%) | 578,900 |
| 7 Jun 2023 | CNY | 27.52 | 27.77 | 27.01 | 27.22 | 27.22 | -0.38 (-1.38%) | 719,600 |
