| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 31.35 | 31.73 | 31.1 | 31.19 | 31.19 | -0.16 (-0.51%) | 1,452,467 |
| 5 Jul 2023 | CNY | 31 | 31.68 | 30.86 | 31.35 | 31.35 | +0.28 (+0.90%) | 2,172,700 |
| 4 Jul 2023 | CNY | 31.29 | 31.4 | 30.93 | 31.07 | 31.07 | -0.17 (-0.54%) | 1,406,865 |
| 3 Jul 2023 | CNY | 30.86 | 31.27 | 30.65 | 31.24 | 31.24 | +0.58 (+1.89%) | 1,773,239 |
| 30 Jun 2023 | CNY | 30.61 | 31.01 | 30.51 | 30.66 | 30.66 | -0.09 (-0.29%) | 1,495,143 |
| 29 Jun 2023 | CNY | 30.8 | 30.99 | 30.55 | 30.75 | 30.75 | -0.14 (-0.45%) | 1,005,400 |
| 28 Jun 2023 | CNY | 30.97 | 31 | 30.47 | 30.89 | 30.89 | -0.01 (-0.03%) | 1,159,885 |
| 27 Jun 2023 | CNY | 30.9 | 31.2 | 30.65 | 30.9 | 30.9 | +0.13 (+0.42%) | 1,348,145 |
| 26 Jun 2023 | CNY | 31.03 | 31.03 | 30.52 | 30.77 | 30.77 | -0.26 (-0.84%) | 1,467,660 |
| 21 Jun 2023 | CNY | 31.56 | 31.7 | 31.01 | 31.03 | 31.03 | -0.46 (-1.46%) | 1,387,200 |
| 20 Jun 2023 | CNY | 32.02 | 32.08 | 31.25 | 31.49 | 31.49 | -0.11 (-0.35%) | 1,547,360 |
| 19 Jun 2023 | CNY | 32.97 | 32.97 | 31.53 | 31.6 | 31.6 | -1.54 (-4.65%) | 2,162,960 |
| 16 Jun 2023 | CNY | 33.17 | 33.56 | 32.81 | 33.14 | 33.14 | +0.06 (+0.18%) | 2,418,360 |
| 15 Jun 2023 | CNY | 32.61 | 33.73 | 32.55 | 33.08 | 33.08 | +0.62 (+1.91%) | 3,647,863 |
| 14 Jun 2023 | CNY | 31.69 | 32.93 | 31.57 | 32.46 | 32.46 | +0.86 (+2.72%) | 3,106,031 |
| 13 Jun 2023 | CNY | 31.51 | 31.8 | 31.25 | 31.6 | 31.6 | +0.09 (+0.29%) | 1,477,943 |
| 12 Jun 2023 | CNY | 30.4 | 31.6 | 30.35 | 31.51 | 31.51 | +1.05 (+3.45%) | 2,576,650 |
| 9 Jun 2023 | CNY | 30.43 | 30.59 | 30.26 | 30.46 | 30.46 | +0.06 (+0.20%) | 1,084,666 |
| 8 Jun 2023 | CNY | 30.44 | 30.49 | 30.01 | 30.4 | 30.4 | +0.14 (+0.46%) | 1,013,850 |
| 7 Jun 2023 | CNY | 30.16 | 30.65 | 30.11 | 30.26 | 30.26 | +0.25 (+0.83%) | 1,194,500 |
| 6 Jun 2023 | CNY | 30.6 | 30.75 | 30.01 | 30.01 | 30.01 | -0.75 (-2.44%) | 1,149,678 |
| 5 Jun 2023 | CNY | 30.69 | 30.91 | 30.4 | 30.76 | 30.76 | +0.06 (+0.20%) | 1,205,191 |
| 2 Jun 2023 | CNY | 30.19 | 30.76 | 30.06 | 30.7 | 30.7 | +0.66 (+2.20%) | 1,216,890 |
| 1 Jun 2023 | CNY | 30.3 | 30.67 | 30.02 | 30.04 | 30.04 | -0.26 (-0.86%) | 1,381,891 |
| 31 May 2023 | CNY | 30.45 | 30.64 | 30.08 | 30.3 | 30.3 | -0.2 (-0.66%) | 1,131,942 |
| 30 May 2023 | CNY | 30.08 | 30.68 | 29.98 | 30.5 | 30.5 | +0.37 (+1.23%) | 1,570,643 |
| 29 May 2023 | CNY | 30.54 | 30.54 | 29.95 | 30.13 | 30.13 | -0.21 (-0.69%) | 1,211,564 |
| 26 May 2023 | CNY | 30.13 | 30.46 | 29.88 | 30.34 | 30.34 | +0.28 (+0.93%) | 896,595 |
| 25 May 2023 | CNY | 30.38 | 30.44 | 29.83 | 30.06 | 30.06 | -0.36 (-1.18%) | 927,601 |
| 24 May 2023 | CNY | 30.76 | 30.76 | 30.38 | 30.42 | 30.42 | -0.34 (-1.11%) | 835,398 |
