| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 24.76 | 24.76 | 23.65 | 23.77 | 23.77 | -0.87 (-3.53%) | 1,087,400 |
| 13 Jul 2023 | CNY | 24.65 | 24.74 | 24.46 | 24.64 | 24.64 | -0.01 (-0.04%) | 308,560 |
| 12 Jul 2023 | CNY | 24.99 | 24.99 | 24.61 | 24.65 | 24.65 | -0.16 (-0.64%) | 283,500 |
| 11 Jul 2023 | CNY | 24.73 | 24.85 | 24.51 | 24.81 | 24.81 | +0.2 (+0.81%) | 361,700 |
| 10 Jul 2023 | CNY | 24.93 | 24.94 | 24.53 | 24.61 | 24.61 | -0.15 (-0.61%) | 428,400 |
| 7 Jul 2023 | CNY | 24.88 | 25.02 | 24.75 | 24.76 | 24.76 | -0.22 (-0.88%) | 298,800 |
| 6 Jul 2023 | CNY | 24.97 | 25.1 | 24.65 | 24.98 | 24.98 | +0.06 (+0.24%) | 476,300 |
| 5 Jul 2023 | CNY | 25 | 25 | 24.81 | 24.92 | 24.92 | -0.05 (-0.20%) | 271,300 |
| 4 Jul 2023 | CNY | 25.05 | 25.17 | 24.72 | 24.97 | 24.97 | -0.02 (-0.08%) | 532,100 |
| 3 Jul 2023 | CNY | 25 | 25.3 | 24.86 | 24.99 | 24.99 | -0.29 (-1.15%) | 815,300 |
| 30 Jun 2023 | CNY | 25.34 | 26.06 | 25.18 | 25.28 | 25.28 | +0.06 (+0.24%) | 932,800 |
| 29 Jun 2023 | CNY | 25.53 | 25.93 | 25.18 | 25.22 | 25.22 | -0.44 (-1.71%) | 765,100 |
| 28 Jun 2023 | CNY | 25.86 | 25.97 | 25.32 | 25.66 | 25.66 | -0.34 (-1.31%) | 1,000,100 |
| 27 Jun 2023 | CNY | 27.4 | 27.58 | 25.3 | 26 | 26 | -1.2 (-4.41%) | 2,802,560 |
| 26 Jun 2023 | CNY | 25.63 | 27.5 | 25.4 | 27.2 | 27.2 | +1.95 (+7.72%) | 3,774,300 |
| 21 Jun 2023 | CNY | 25.26 | 25.58 | 25.15 | 25.25 | 25.25 | -0.27 (-1.06%) | 416,400 |
| 20 Jun 2023 | CNY | 25.61 | 25.79 | 25.36 | 25.52 | 25.52 | +0.16 (+0.63%) | 660,500 |
| 19 Jun 2023 | CNY | 25.15 | 25.77 | 24.9 | 25.36 | 25.36 | +0.21 (+0.83%) | 749,600 |
| 16 Jun 2023 | CNY | 25.2 | 25.65 | 25 | 25.15 | 25.15 | -0.05 (-0.20%) | 533,700 |
| 15 Jun 2023 | CNY | 24.8 | 25.24 | 24.72 | 25.2 | 25.2 | +0.32 (+1.29%) | 580,700 |
| 14 Jun 2023 | CNY | 24.61 | 25.09 | 24.5 | 24.88 | 24.88 | +0.25 (+1.02%) | 457,900 |
| 13 Jun 2023 | CNY | 24.98 | 24.98 | 24.4 | 24.63 | 24.63 | -0.23 (-0.93%) | 576,100 |
| 12 Jun 2023 | CNY | 24.75 | 25.17 | 24.62 | 24.86 | 24.86 | -0.17 (-0.68%) | 623,900 |
| 9 Jun 2023 | CNY | 24.77 | 25.33 | 24.55 | 25.03 | 25.03 | +0.31 (+1.25%) | 631,900 |
| 8 Jun 2023 | CNY | 24.95 | 25.08 | 24.72 | 24.72 | 24.72 | -0.25 (-1.00%) | 642,200 |
| 7 Jun 2023 | CNY | 25 | 25.31 | 24.9 | 24.97 | 24.97 | -0.23 (-0.91%) | 665,400 |
| 6 Jun 2023 | CNY | 25.27 | 25.88 | 25.07 | 25.2 | 25.2 | -0.18 (-0.71%) | 1,633,900 |
| 5 Jun 2023 | CNY | 25.53 | 25.97 | 25.13 | 25.38 | 25.38 | +0.04 (+0.16%) | 592,700 |
| 2 Jun 2023 | CNY | 25.57 | 25.62 | 25.15 | 25.34 | 25.34 | -0.17 (-0.67%) | 477,200 |
| 1 Jun 2023 | CNY | 26.19 | 26.48 | 25.41 | 25.51 | 25.51 | -0.62 (-2.37%) | 901,400 |
