| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 29.46 | 30.55 | 28.99 | 30.35 | 30.35 | +1.16 (+3.97%) | 5,705,219 |
| 10 Jul 2023 | CNY | 28.8 | 30.5 | 28.33 | 29.19 | 29.19 | +1.54 (+5.57%) | 6,939,317 |
| 7 Jul 2023 | CNY | 28.68 | 28.95 | 27.5 | 27.65 | 27.65 | -1.46 (-5.02%) | 4,824,614 |
| 6 Jul 2023 | CNY | 28.34 | 29.58 | 28 | 29.11 | 29.11 | +0.47 (+1.64%) | 6,220,049 |
| 5 Jul 2023 | CNY | 28.9 | 30.46 | 28.01 | 28.64 | 28.64 | +0.75 (+2.69%) | 9,531,316 |
| 4 Jul 2023 | CNY | 27.33 | 28.15 | 27.11 | 27.89 | 27.89 | +0.62 (+2.27%) | 3,292,933 |
| 3 Jul 2023 | CNY | 26.82 | 28.17 | 26.82 | 27.27 | 27.27 | +0.38 (+1.41%) | 3,975,491 |
| 30 Jun 2023 | CNY | 25.95 | 27.42 | 25.8 | 26.89 | 26.89 | +0.95 (+3.66%) | 3,960,354 |
| 29 Jun 2023 | CNY | 25.3 | 26.21 | 25.21 | 25.94 | 25.94 | +0.43 (+1.69%) | 2,707,186 |
| 28 Jun 2023 | CNY | 26.05 | 26.06 | 24.55 | 25.51 | 25.51 | -0.64 (-2.45%) | 3,791,875 |
| 27 Jun 2023 | CNY | 26.03 | 26.19 | 25.35 | 26.15 | 26.15 | +0.17 (+0.65%) | 2,779,061 |
| 26 Jun 2023 | CNY | 26.45 | 26.92 | 25.68 | 25.98 | 25.98 | -0.41 (-1.55%) | 2,673,813 |
| 21 Jun 2023 | CNY | 27.76 | 28.2 | 26.37 | 26.39 | 26.39 | -1.65 (-5.88%) | 4,762,301 |
| 20 Jun 2023 | CNY | 26.86 | 28.39 | 26.6 | 28.04 | 28.04 | +0.94 (+3.47%) | 7,426,114 |
| 19 Jun 2023 | CNY | 27.01 | 27.61 | 26.75 | 27.1 | 27.1 | -0.18 (-0.66%) | 4,965,022 |
| 16 Jun 2023 | CNY | 25.76 | 28.18 | 25.76 | 27.28 | 27.28 | +1.58 (+6.15%) | 7,875,348 |
| 15 Jun 2023 | CNY | 26.43 | 26.43 | 25.61 | 25.7 | 25.7 | -0.73 (-2.76%) | 4,636,971 |
| 14 Jun 2023 | CNY | 27.02 | 27.52 | 26.4 | 26.43 | 26.43 | -0.7 (-2.58%) | 4,318,313 |
| 13 Jun 2023 | CNY | 26.92 | 27.43 | 26.34 | 27.13 | 27.13 | +0.33 (+1.23%) | 4,847,530 |
| 12 Jun 2023 | CNY | 27.58 | 27.6 | 26.78 | 26.8 | 26.8 | -0.41 (-1.51%) | 4,159,727 |
| 9 Jun 2023 | CNY | 27.22 | 27.66 | 26.74 | 27.21 | 27.21 | -0.37 (-1.34%) | 5,265,796 |
| 8 Jun 2023 | CNY | 26.96 | 27.66 | 26.5 | 27.58 | 27.58 | +0.37 (+1.36%) | 7,257,795 |
| 7 Jun 2023 | CNY | 26.92 | 27.85 | 26.8 | 27.21 | 27.21 | +0.57 (+2.14%) | 7,523,857 |
| 6 Jun 2023 | CNY | 28.72 | 28.72 | 26.64 | 26.64 | 26.64 | -2.86 (-9.69%) | 11,781,410 |
| 5 Jun 2023 | CNY | 31.5 | 31.9 | 29.5 | 29.5 | 29.5 | -4.49 (-13.21%) | 16,910,320 |
| 2 Jun 2023 | CNY | 31.1 | 35.72 | 29.13 | 33.99 | 33.99 | +12.13 (+55.49%) | 26,137,590 |
| 1 Jun 2023 | CNY | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0 (0.0%) | 0 |
| 31 May 2023 | CNY | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0 (0.0%) | 0 |
