| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 31.08 | 32.2 | 30.77 | 31.85 | 31.85 | +0.48 (+1.53%) | 63,280,474 |
| 29 Jun 2023 | CNY | 30.9 | 31.9 | 30.19 | 31.37 | 31.37 | -0.08 (-0.25%) | 80,352,975 |
| 28 Jun 2023 | CNY | 33.93 | 33.93 | 31.45 | 31.45 | 31.45 | -3.49 (-9.99%) | 81,243,791 |
| 27 Jun 2023 | CNY | 35.3 | 35.5 | 34.25 | 34.94 | 34.94 | -0.08 (-0.23%) | 56,253,468 |
| 26 Jun 2023 | CNY | 36.4 | 37.61 | 34.9 | 35.02 | 35.02 | -1.75 (-4.76%) | 96,185,001 |
| 21 Jun 2023 | CNY | 36.2 | 38.78 | 35.4 | 36.77 | 36.77 | -0.03 (-0.08%) | 116,829,315 |
| 20 Jun 2023 | CNY | 36.02 | 37.2 | 34.96 | 36.8 | 36.8 | +0.06 (+0.16%) | 90,516,742 |
| 19 Jun 2023 | CNY | 35.5 | 36.99 | 34.47 | 36.74 | 36.74 | +1.47 (+4.17%) | 95,201,453 |
| 16 Jun 2023 | CNY | 33.66 | 35.49 | 33.58 | 35.27 | 35.27 | +1.21 (+3.55%) | 73,632,082 |
| 15 Jun 2023 | CNY | 34.41 | 35.18 | 33.8 | 34.06 | 34.06 | -0.34 (-0.99%) | 63,203,699 |
| 14 Jun 2023 | CNY | 33.78 | 34.68 | 33.12 | 34.4 | 34.4 | +1 (+2.99%) | 84,583,252 |
| 13 Jun 2023 | CNY | 32.5 | 33.95 | 31.67 | 33.4 | 33.4 | +0.69 (+2.11%) | 75,530,628 |
| 12 Jun 2023 | CNY | 32.83 | 33.72 | 32.58 | 32.71 | 32.71 | -0.28 (-0.85%) | 57,471,224 |
| 9 Jun 2023 | CNY | 31.66 | 33.04 | 30.7 | 32.99 | 32.99 | +1.99 (+6.42%) | 85,944,441 |
| 8 Jun 2023 | CNY | 30.98 | 31.24 | 30.27 | 31 | 31 | -0.13 (-0.42%) | 31,402,746 |
| 7 Jun 2023 | CNY | 31.21 | 31.66 | 30.81 | 31.13 | 31.13 | +0.05 (+0.16%) | 29,056,661 |
| 6 Jun 2023 | CNY | 32.15 | 32.3 | 30.91 | 31.08 | 31.08 | -1.08 (-3.36%) | 40,947,347 |
| 5 Jun 2023 | CNY | 31.91 | 32.64 | 31.8 | 32.16 | 32.16 | +0.21 (+0.66%) | 38,131,797 |
| 2 Jun 2023 | CNY | 32.81 | 33 | 31.85 | 31.95 | 31.95 | -0.5 (-1.54%) | 48,986,382 |
| 1 Jun 2023 | CNY | 32.49 | 33.75 | 32.15 | 32.45 | 32.45 | -0.17 (-0.52%) | 70,818,166 |
| 31 May 2023 | CNY | 31.31 | 32.93 | 31.17 | 32.62 | 32.62 | +1.06 (+3.36%) | 89,639,509 |
| 30 May 2023 | CNY | 30.3 | 31.9 | 29.79 | 31.56 | 31.56 | +1.09 (+3.58%) | 85,907,377 |
| 29 May 2023 | CNY | 30.85 | 31.8 | 30.28 | 30.47 | 30.47 | +1.09 (+3.71%) | 109,327,312 |
| 26 May 2023 | CNY | 28.98 | 29.61 | 28.58 | 29.38 | 29.38 | +0.36 (+1.24%) | 51,817,451 |
| 25 May 2023 | CNY | 28.34 | 29.65 | 28.21 | 29.02 | 29.02 | +1.71 (+6.26%) | 72,651,624 |
| 24 May 2023 | CNY | 27.42 | 27.8 | 26.82 | 27.31 | 27.31 | -0.11 (-0.40%) | 28,946,630 |
| 23 May 2023 | CNY | 28.07 | 28.07 | 27.3 | 27.42 | 27.42 | -0.65 (-2.32%) | 26,941,433 |
| 22 May 2023 | CNY | 28.2 | 28.65 | 27.5 | 28.07 | 28.07 | -0.21 (-0.74%) | 27,608,014 |
| 19 May 2023 | CNY | 28.4 | 29.04 | 28.01 | 28.28 | 28.28 | -0.25 (-0.88%) | 37,503,517 |
| 18 May 2023 | CNY | 27.41 | 29.02 | 27.38 | 28.53 | 28.53 | +1.08 (+3.93%) | 65,820,909 |
