| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 32.9 | 32.9 | 32.11 | 32.16 | 32.16 | -0.87 (-2.63%) | 2,146,280 |
| 13 Jul 2023 | CNY | 32.94 | 33.33 | 32.71 | 33.03 | 33.03 | +0.27 (+0.82%) | 1,760,580 |
| 12 Jul 2023 | CNY | 33.45 | 33.66 | 32.64 | 32.76 | 32.76 | -0.77 (-2.30%) | 2,588,120 |
| 11 Jul 2023 | CNY | 33.12 | 33.68 | 32.71 | 33.53 | 33.53 | +0.41 (+1.24%) | 2,828,440 |
| 10 Jul 2023 | CNY | 32.09 | 33.65 | 31.96 | 33.12 | 33.12 | +1.17 (+3.66%) | 3,899,150 |
| 7 Jul 2023 | CNY | 32.4 | 32.85 | 31.93 | 31.95 | 31.95 | -0.91 (-2.77%) | 2,184,560 |
| 6 Jul 2023 | CNY | 33 | 33.24 | 32.5 | 32.86 | 32.86 | -0.39 (-1.17%) | 3,161,550 |
| 5 Jul 2023 | CNY | 33.04 | 33.31 | 32.68 | 33.25 | 33.25 | +0.15 (+0.45%) | 4,907,800 |
| 4 Jul 2023 | CNY | 31.97 | 33.37 | 31.97 | 33.1 | 33.1 | +1.06 (+3.31%) | 6,429,710 |
| 3 Jul 2023 | CNY | 30.95 | 32.14 | 30.8 | 32.04 | 32.04 | +1.25 (+4.06%) | 6,431,100 |
| 30 Jun 2023 | CNY | 29.78 | 31.23 | 29.66 | 30.79 | 30.79 | +1.14 (+3.84%) | 4,860,690 |
| 29 Jun 2023 | CNY | 29.38 | 30.09 | 29.2 | 29.65 | 29.65 | +0.06 (+0.20%) | 2,630,710 |
| 28 Jun 2023 | CNY | 29.83 | 30.1 | 29.4 | 29.59 | 29.59 | -0.35 (-1.17%) | 2,454,170 |
| 27 Jun 2023 | CNY | 29.53 | 30.24 | 29.38 | 29.94 | 29.94 | +0.44 (+1.49%) | 3,199,640 |
| 26 Jun 2023 | CNY | 29.72 | 30.12 | 29 | 29.5 | 29.5 | -0.44 (-1.47%) | 2,911,070 |
| 21 Jun 2023 | CNY | 29.88 | 30.78 | 29.7 | 29.94 | 29.94 | +0.11 (+0.37%) | 2,953,680 |
| 20 Jun 2023 | CNY | 29.61 | 30.07 | 29.4 | 29.83 | 29.83 | +0.13 (+0.44%) | 1,809,270 |
| 19 Jun 2023 | CNY | 30 | 30.24 | 29.63 | 29.7 | 29.7 | -0.25 (-0.83%) | 1,824,540 |
| 16 Jun 2023 | CNY | 29.82 | 30.28 | 29.63 | 29.95 | 29.95 | +0.13 (+0.44%) | 2,278,000 |
| 15 Jun 2023 | CNY | 28.78 | 29.97 | 28.41 | 29.82 | 29.82 | +1.03 (+3.58%) | 3,208,450 |
| 14 Jun 2023 | CNY | 29.37 | 29.54 | 28.77 | 28.79 | 28.79 | -0.58 (-1.97%) | 2,048,170 |
| 13 Jun 2023 | CNY | 29.25 | 29.73 | 29 | 29.37 | 29.37 | +0.01 (+0.03%) | 1,546,360 |
| 12 Jun 2023 | CNY | 29.11 | 29.75 | 28.8 | 29.36 | 29.36 | +0.25 (+0.86%) | 2,245,400 |
| 9 Jun 2023 | CNY | 29.01 | 29.57 | 28.7 | 29.11 | 29.11 | +0.11 (+0.38%) | 2,903,200 |
| 8 Jun 2023 | CNY | 29.16 | 29.75 | 28.96 | 29 | 29 | -0.1 (-0.34%) | 1,995,640 |
| 7 Jun 2023 | CNY | 30.01 | 30.28 | 29.03 | 29.1 | 29.1 | -0.9 (-3%) | 2,943,660 |
| 6 Jun 2023 | CNY | 30.2 | 30.51 | 29.8 | 30 | 30 | -0.51 (-1.67%) | 1,833,940 |
| 5 Jun 2023 | CNY | 31.33 | 31.33 | 30.1 | 30.51 | 30.51 | -0.37 (-1.20%) | 2,063,550 |
| 2 Jun 2023 | CNY | 29.66 | 31.3 | 29.66 | 30.88 | 30.88 | +0.52 (+1.71%) | 3,529,160 |
| 1 Jun 2023 | CNY | 29.99 | 30.78 | 29.61 | 30.36 | 30.36 | +0.46 (+1.54%) | 2,987,520 |
