| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 32.72 | 32.84 | 32.43 | 32.69 | 32.69 | +0.01 (+0.03%) | 778,860 |
| 13 Jul 2023 | CNY | 32.32 | 32.78 | 32.32 | 32.68 | 32.68 | +0.36 (+1.11%) | 854,750 |
| 12 Jul 2023 | CNY | 32.92 | 32.92 | 32.3 | 32.32 | 32.32 | -0.6 (-1.82%) | 1,124,160 |
| 11 Jul 2023 | CNY | 32.77 | 32.93 | 32.63 | 32.92 | 32.92 | +0.14 (+0.43%) | 902,550 |
| 10 Jul 2023 | CNY | 32.66 | 32.99 | 32.66 | 32.78 | 32.78 | +0.08 (+0.24%) | 609,020 |
| 7 Jul 2023 | CNY | 32.5 | 32.75 | 32.41 | 32.7 | 32.7 | +0.24 (+0.74%) | 568,930 |
| 6 Jul 2023 | CNY | 32.63 | 32.85 | 32.46 | 32.46 | 32.46 | -0.27 (-0.82%) | 687,970 |
| 5 Jul 2023 | CNY | 33.06 | 33.11 | 32.68 | 32.73 | 32.73 | -0.32 (-0.97%) | 768,410 |
| 4 Jul 2023 | CNY | 32.98 | 33.28 | 32.8 | 33.05 | 33.05 | +0.07 (+0.21%) | 978,770 |
| 3 Jul 2023 | CNY | 32.89 | 33.2 | 32.84 | 32.98 | 32.98 | +0.02 (+0.06%) | 982,100 |
| 30 Jun 2023 | CNY | 32.5 | 33 | 32.37 | 32.96 | 32.96 | +0.45 (+1.38%) | 1,159,210 |
| 29 Jun 2023 | CNY | 32.3 | 32.6 | 32.29 | 32.51 | 32.51 | +0.22 (+0.68%) | 805,150 |
| 28 Jun 2023 | CNY | 32.4 | 32.49 | 32.16 | 32.29 | 32.29 | -0.07 (-0.22%) | 943,340 |
| 27 Jun 2023 | CNY | 32.18 | 32.5 | 32.06 | 32.36 | 32.36 | +0.16 (+0.50%) | 962,330 |
| 26 Jun 2023 | CNY | 32.15 | 32.5 | 32 | 32.2 | 32.2 | -0.3 (-0.92%) | 1,211,910 |
| 21 Jun 2023 | CNY | 32.65 | 32.71 | 32.29 | 32.5 | 32.5 | -0.11 (-0.34%) | 836,230 |
| 20 Jun 2023 | CNY | 32.99 | 33.1 | 32.6 | 32.61 | 32.61 | -0.38 (-1.15%) | 1,124,460 |
| 19 Jun 2023 | CNY | 33.19 | 33.33 | 32.99 | 32.99 | 32.99 | -0.24 (-0.72%) | 896,430 |
| 16 Jun 2023 | CNY | 33.3 | 33.3 | 33.05 | 33.23 | 33.23 | +0.08 (+0.24%) | 720,950 |
| 15 Jun 2023 | CNY | 33.02 | 33.28 | 32.93 | 33.15 | 33.15 | +0.13 (+0.39%) | 877,420 |
| 14 Jun 2023 | CNY | 33.2 | 33.38 | 33.02 | 33.02 | 33.02 | -0.22 (-0.66%) | 1,029,900 |
| 13 Jun 2023 | CNY | 33.69 | 33.69 | 33.11 | 33.24 | 33.24 | -0.29 (-0.86%) | 1,138,860 |
| 12 Jun 2023 | CNY | 33.83 | 34.12 | 33.31 | 33.53 | 33.53 | -0.47 (-1.38%) | 1,994,510 |
| 9 Jun 2023 | CNY | 32.16 | 34 | 32 | 34 | 34 | +1.87 (+5.82%) | 4,464,470 |
| 8 Jun 2023 | CNY | 32.03 | 32.44 | 31.75 | 32.13 | 32.13 | +0.1 (+0.31%) | 1,350,500 |
| 7 Jun 2023 | CNY | 32.2 | 32.24 | 31.95 | 32.03 | 32.03 | -0.01 (-0.03%) | 1,278,870 |
| 6 Jun 2023 | CNY | 32.85 | 32.85 | 32.04 | 32.04 | 32.04 | -0.82 (-2.50%) | 2,055,580 |
| 5 Jun 2023 | CNY | 32.98 | 33.08 | 32.78 | 32.86 | 32.86 | -0.12 (-0.36%) | 1,035,150 |
| 2 Jun 2023 | CNY | 33.22 | 33.22 | 32.71 | 32.98 | 32.98 | +0.04 (+0.12%) | 1,355,690 |
| 1 Jun 2023 | CNY | 33.42 | 33.42 | 32.71 | 32.94 | 32.94 | -0.48 (-1.44%) | 1,734,240 |
