| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 26.2 | 26.35 | 26.11 | 26.18 | 26.18 | +0.04 (+0.15%) | 1,696,547 |
| 7 Jul 2023 | CNY | 26.2 | 26.63 | 26 | 26.14 | 26.14 | -0.04 (-0.15%) | 2,861,128 |
| 6 Jul 2023 | CNY | 26.35 | 26.39 | 26.15 | 26.18 | 26.18 | +0.01 (+0.04%) | 1,786,636 |
| 5 Jul 2023 | CNY | 26.65 | 26.7 | 26.12 | 26.17 | 26.17 | -0.45 (-1.69%) | 2,507,068 |
| 4 Jul 2023 | CNY | 26.61 | 26.76 | 26.46 | 26.62 | 26.62 | +0.04 (+0.15%) | 2,714,732 |
| 3 Jul 2023 | CNY | 26.69 | 26.88 | 26.51 | 26.58 | 26.58 | -0.06 (-0.23%) | 2,451,407 |
| 30 Jun 2023 | CNY | 26.52 | 26.87 | 26.27 | 26.64 | 26.64 | +0.14 (+0.53%) | 3,212,835 |
| 29 Jun 2023 | CNY | 25.51 | 26.77 | 25.51 | 26.5 | 26.5 | +0.82 (+3.19%) | 4,515,446 |
| 28 Jun 2023 | CNY | 26.37 | 26.37 | 25.32 | 25.68 | 25.68 | -0.64 (-2.43%) | 4,304,127 |
| 27 Jun 2023 | CNY | 26.25 | 26.46 | 26.08 | 26.32 | 26.32 | +0.12 (+0.46%) | 2,689,450 |
| 26 Jun 2023 | CNY | 26.5 | 26.94 | 26.12 | 26.2 | 26.2 | -0.53 (-1.98%) | 3,796,003 |
| 21 Jun 2023 | CNY | 27.89 | 28.06 | 26.73 | 26.73 | 26.73 | -1.1 (-3.95%) | 5,630,801 |
| 20 Jun 2023 | CNY | 27.84 | 28.12 | 27.59 | 27.83 | 27.83 | +0.13 (+0.47%) | 4,472,335 |
| 19 Jun 2023 | CNY | 27.55 | 28.09 | 27.41 | 27.7 | 27.7 | -0.16 (-0.57%) | 5,599,212 |
| 16 Jun 2023 | CNY | 27.6 | 28.48 | 27.58 | 27.86 | 27.86 | +0.59 (+2.16%) | 8,997,961 |
| 15 Jun 2023 | CNY | 26.8 | 27.38 | 26.54 | 27.27 | 27.27 | +0.45 (+1.68%) | 6,012,693 |
| 14 Jun 2023 | CNY | 27.52 | 27.6 | 26.74 | 26.82 | 26.82 | -0.69 (-2.51%) | 7,090,078 |
| 13 Jun 2023 | CNY | 27.2 | 27.84 | 27.05 | 27.51 | 27.51 | +0.21 (+0.77%) | 6,648,382 |
| 12 Jun 2023 | CNY | 27.22 | 27.49 | 26.9 | 27.3 | 27.3 | +0.16 (+0.59%) | 6,161,515 |
| 9 Jun 2023 | CNY | 27.9 | 27.98 | 27.08 | 27.14 | 27.14 | -0.92 (-3.28%) | 8,993,878 |
| 8 Jun 2023 | CNY | 29.4 | 29.55 | 28.03 | 28.06 | 28.06 | -0.79 (-2.74%) | 9,621,594 |
| 7 Jun 2023 | CNY | 28.63 | 29.78 | 28.29 | 28.85 | 28.85 | -0.24 (-0.83%) | 10,631,640 |
| 6 Jun 2023 | CNY | 31.87 | 32.21 | 29.04 | 29.09 | 29.09 | -4.04 (-12.19%) | 21,923,790 |
| 5 Jun 2023 | CNY | 33.54 | 36.6 | 31.6 | 33.13 | 33.13 | +2.87 (+9.48%) | 38,174,530 |
| 2 Jun 2023 | CNY | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.0 (0.0%) | 0 |
| 1 Jun 2023 | CNY | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.0 (0.0%) | 0 |
