| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 30.75 | 31.08 | 30.5 | 31.08 | 31.08 | +0.31 (+1.01%) | 11,715,725 |
| 15 Jun 2023 | CNY | 29.91 | 30.94 | 29.62 | 30.77 | 30.77 | +0.87 (+2.91%) | 18,569,251 |
| 14 Jun 2023 | CNY | 29.99 | 30.16 | 29.68 | 29.9 | 29.9 | -0.02 (-0.07%) | 7,487,945 |
| 13 Jun 2023 | CNY | 29.95 | 30.24 | 29.81 | 29.92 | 29.92 | -0.07 (-0.23%) | 7,867,682 |
| 12 Jun 2023 | CNY | 29.73 | 30.14 | 29.47 | 29.99 | 29.99 | +0.22 (+0.74%) | 9,705,882 |
| 9 Jun 2023 | CNY | 29.72 | 30.03 | 29.51 | 29.77 | 29.77 | +0.07 (+0.24%) | 7,681,222 |
| 8 Jun 2023 | CNY | 30.3 | 30.55 | 29.59 | 29.7 | 29.7 | -0.65 (-2.14%) | 15,421,128 |
| 7 Jun 2023 | CNY | 30.68 | 30.91 | 30.28 | 30.35 | 30.35 | -0.42 (-1.36%) | 8,598,765 |
| 6 Jun 2023 | CNY | 31.01 | 31.39 | 30.77 | 30.77 | 30.77 | -0.31 (-1.00%) | 10,367,154 |
| 5 Jun 2023 | CNY | 31.3 | 31.35 | 30.67 | 31.08 | 31.08 | -0.31 (-0.99%) | 10,946,500 |
| 2 Jun 2023 | CNY | 30.84 | 31.6 | 30.84 | 31.39 | 31.39 | +0.39 (+1.26%) | 11,339,001 |
| 1 Jun 2023 | CNY | 31.06 | 31.45 | 30.92 | 31 | 31 | -0.2 (-0.64%) | 10,018,506 |
| 31 May 2023 | CNY | 30.93 | 31.28 | 30.66 | 31.2 | 31.2 | +0.28 (+0.91%) | 10,891,177 |
| 30 May 2023 | CNY | 30.5 | 31.29 | 30.08 | 30.92 | 30.92 | +0.38 (+1.24%) | 13,123,696 |
| 29 May 2023 | CNY | 31.1 | 31.36 | 30.4 | 30.54 | 30.54 | -0.64 (-2.05%) | 12,403,389 |
| 26 May 2023 | CNY | 31.3 | 31.38 | 30.8 | 31.18 | 31.18 | -0.1 (-0.32%) | 7,863,343 |
| 25 May 2023 | CNY | 31.5 | 31.85 | 30.9 | 31.28 | 31.28 | -0.3 (-0.95%) | 10,497,092 |
| 24 May 2023 | CNY | 31.33 | 31.99 | 31.28 | 31.58 | 31.58 | -0.13 (-0.41%) | 7,540,241 |
| 23 May 2023 | CNY | 32 | 32.18 | 31.6 | 31.71 | 31.71 | -0.29 (-0.91%) | 9,138,792 |
| 22 May 2023 | CNY | 32.41 | 32.41 | 31.9 | 32 | 32 | -0.49 (-1.51%) | 10,985,970 |
| 19 May 2023 | CNY | 32.68 | 32.69 | 32 | 32.49 | 32.49 | -0.25 (-0.76%) | 8,402,080 |
| 18 May 2023 | CNY | 33.12 | 33.19 | 32.48 | 32.74 | 32.74 | -0.44 (-1.33%) | 10,641,401 |
| 17 May 2023 | CNY | 32.8 | 33.37 | 32.45 | 33.18 | 33.18 | +0.31 (+0.94%) | 11,004,129 |
| 16 May 2023 | CNY | 32.9 | 33.2 | 32.57 | 32.87 | 32.87 | -0.03 (-0.09%) | 10,714,147 |
| 15 May 2023 | CNY | 32.01 | 32.95 | 31.92 | 32.9 | 32.9 | +1.1 (+3.46%) | 16,592,180 |
| 12 May 2023 | CNY | 33 | 33 | 31.79 | 31.8 | 31.8 | -1.2 (-3.64%) | 16,500,921 |
| 11 May 2023 | CNY | 33.35 | 33.46 | 32.86 | 33 | 33 | -0.24 (-0.72%) | 11,898,936 |
| 10 May 2023 | CNY | 33.59 | 33.81 | 33 | 33.24 | 33.24 | -0.35 (-1.04%) | 16,639,320 |
| 9 May 2023 | CNY | 31.85 | 34.65 | 31.4 | 33.59 | 33.59 | +1.64 (+5.13%) | 40,805,192 |
| 8 May 2023 | CNY | 31.16 | 32.25 | 31.02 | 31.95 | 31.95 | +0.79 (+2.54%) | 17,257,938 |
