| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 33.85 | 34.37 | 33.3 | 34.25 | 34.25 | +0.45 (+1.33%) | 5,934,946 |
| 29 Jun 2023 | CNY | 34.17 | 34.66 | 33.76 | 33.8 | 33.8 | -0.36 (-1.05%) | 5,236,557 |
| 28 Jun 2023 | CNY | 33.52 | 34.36 | 32.9 | 34.16 | 34.16 | +0.57 (+1.70%) | 9,933,392 |
| 27 Jun 2023 | CNY | 34.03 | 34.25 | 33.55 | 33.59 | 33.59 | -0.21 (-0.62%) | 8,117,160 |
| 26 Jun 2023 | CNY | 34.84 | 35.09 | 33.65 | 33.8 | 33.8 | -1.35 (-3.84%) | 11,286,082 |
| 21 Jun 2023 | CNY | 36.68 | 36.68 | 35.08 | 35.15 | 35.15 | -1.67 (-4.54%) | 8,024,029 |
| 20 Jun 2023 | CNY | 35.93 | 36.87 | 35.51 | 36.82 | 36.82 | +0.79 (+2.19%) | 9,874,466 |
| 19 Jun 2023 | CNY | 36.29 | 36.39 | 35.43 | 36.03 | 36.03 | -0.38 (-1.04%) | 8,497,218 |
| 16 Jun 2023 | CNY | 36.07 | 36.83 | 35.49 | 36.41 | 36.41 | +0.53 (+1.48%) | 8,950,235 |
| 15 Jun 2023 | CNY | 35.18 | 36.35 | 35.01 | 35.88 | 35.88 | +0.76 (+2.16%) | 11,906,634 |
| 14 Jun 2023 | CNY | 34.45 | 35.75 | 34.36 | 35.12 | 35.12 | +0.6 (+1.74%) | 15,998,020 |
| 13 Jun 2023 | CNY | 34.3 | 35.19 | 33.67 | 34.52 | 34.52 | +0.17 (+0.49%) | 16,622,603 |
| 12 Jun 2023 | CNY | 33.01 | 34.99 | 32.26 | 34.35 | 34.35 | -1.46 (-4.08%) | 45,354,142 |
| 9 Jun 2023 | CNY | 35.3 | 35.83 | 35.12 | 35.81 | 35.81 | +0.58 (+1.65%) | 10,842,598 |
| 8 Jun 2023 | CNY | 35.79 | 36 | 34.84 | 35.23 | 35.23 | -0.69 (-1.92%) | 11,581,625 |
| 7 Jun 2023 | CNY | 35.85 | 36.58 | 35.69 | 35.92 | 35.92 | +0.02 (+0.06%) | 9,012,695 |
| 6 Jun 2023 | CNY | 36.6 | 37 | 35.6 | 35.9 | 35.9 | -1.08 (-2.92%) | 12,845,447 |
| 5 Jun 2023 | CNY | 37.83 | 38.03 | 36.66 | 36.98 | 36.98 | -0.86 (-2.27%) | 10,443,799 |
| 2 Jun 2023 | CNY | 38.05 | 38.36 | 37.5 | 37.84 | 37.84 | -0.21 (-0.55%) | 10,210,096 |
| 1 Jun 2023 | CNY | 38.91 | 38.95 | 37.82 | 38.05 | 38.05 | -1.06 (-2.71%) | 8,581,846 |
| 31 May 2023 | CNY | 39.3 | 39.3 | 38.5 | 39.11 | 39.11 | +0.07 (+0.18%) | 7,371,000 |
| 30 May 2023 | CNY | 40.33 | 40.33 | 38.2 | 39.04 | 39.04 | -1.15 (-2.86%) | 13,814,039 |
| 29 May 2023 | CNY | 41.66 | 41.8 | 39.95 | 40.19 | 40.19 | -1.06 (-2.57%) | 8,719,610 |
| 26 May 2023 | CNY | 40.71 | 41.87 | 40.27 | 41.25 | 41.25 | +0.62 (+1.53%) | 9,223,587 |
| 25 May 2023 | CNY | 42.23 | 42.79 | 39.85 | 40.63 | 40.63 | -0.79 (-1.91%) | 14,221,712 |
| 24 May 2023 | CNY | 41.88 | 42.51 | 41.4 | 41.42 | 41.42 | -0.46 (-1.10%) | 7,155,017 |
| 23 May 2023 | CNY | 41.2 | 43.72 | 40.87 | 41.88 | 41.88 | +0.67 (+1.63%) | 16,548,959 |
| 22 May 2023 | CNY | 39.61 | 41.53 | 39.21 | 41.21 | 41.21 | +1.59 (+4.01%) | 12,468,998 |
| 19 May 2023 | CNY | 39.08 | 40.2 | 38.83 | 39.62 | 39.62 | +0.5 (+1.28%) | 5,806,334 |
| 18 May 2023 | CNY | 39.04 | 39.34 | 38.71 | 39.12 | 39.12 | -0.02 (-0.05%) | 5,798,196 |
