| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 30.08 | 30.43 | 29.45 | 29.69 | 29.69 | -0.53 (-1.75%) | 14,316,270 |
| 10 Jul 2023 | CNY | 29.71 | 30.65 | 29.44 | 30.22 | 30.22 | +0.52 (+1.75%) | 13,413,935 |
| 7 Jul 2023 | CNY | 30.17 | 30.17 | 29.1 | 29.7 | 29.7 | -0.49 (-1.62%) | 18,124,035 |
| 6 Jul 2023 | CNY | 30.81 | 30.94 | 30.03 | 30.19 | 30.19 | -0.76 (-2.46%) | 20,515,171 |
| 5 Jul 2023 | CNY | 31.36 | 31.56 | 30.85 | 30.95 | 30.95 | -0.41 (-1.31%) | 14,446,572 |
| 4 Jul 2023 | CNY | 31.98 | 31.98 | 31.21 | 31.36 | 31.36 | -0.83 (-2.58%) | 18,277,183 |
| 3 Jul 2023 | CNY | 34.11 | 34.3 | 31.94 | 32.19 | 32.19 | -0.3 (-0.92%) | 21,512,348 |
| 30 Jun 2023 | CNY | 32.8 | 32.96 | 31.85 | 32.49 | 32.49 | -0.51 (-1.55%) | 15,019,035 |
| 29 Jun 2023 | CNY | 33.83 | 33.96 | 32.7 | 33 | 33 | -0.96 (-2.83%) | 21,044,757 |
| 28 Jun 2023 | CNY | 35 | 35 | 33.36 | 33.96 | 33.96 | -0.9 (-2.58%) | 15,293,581 |
| 27 Jun 2023 | CNY | 35.75 | 35.99 | 34.78 | 34.86 | 34.86 | -0.55 (-1.55%) | 16,137,034 |
| 26 Jun 2023 | CNY | 37.01 | 37.19 | 35.19 | 35.41 | 35.41 | -1.97 (-5.27%) | 22,520,087 |
| 21 Jun 2023 | CNY | 40.4 | 40.6 | 37.3 | 37.38 | 37.38 | -3.29 (-8.09%) | 24,984,899 |
| 20 Jun 2023 | CNY | 37.83 | 40.96 | 37.21 | 40.67 | 40.67 | +2.51 (+6.58%) | 25,165,160 |
| 19 Jun 2023 | CNY | 38.2 | 39.16 | 37.9 | 38.16 | 38.16 | +0.01 (+0.03%) | 17,250,962 |
| 16 Jun 2023 | CNY | 37.5 | 38.45 | 37.31 | 38.15 | 38.15 | +0.64 (+1.71%) | 12,293,088 |
| 15 Jun 2023 | CNY | 37.88 | 38.07 | 37.03 | 37.51 | 37.51 | -0.39 (-1.03%) | 12,096,002 |
| 14 Jun 2023 | CNY | 37.8 | 38.65 | 37.3 | 37.9 | 37.9 | +0.17 (+0.45%) | 17,016,756 |
| 13 Jun 2023 | CNY | 35.14 | 38.11 | 34.76 | 37.73 | 37.73 | +2.6 (+7.40%) | 28,206,751 |
| 12 Jun 2023 | CNY | 33.9 | 35.6 | 33.6 | 35.13 | 35.13 | +1.23 (+3.63%) | 18,058,576 |
| 9 Jun 2023 | CNY | 34.43 | 34.8 | 33.88 | 33.9 | 33.9 | -0.63 (-1.82%) | 9,505,137 |
| 8 Jun 2023 | CNY | 35.21 | 35.24 | 34.11 | 34.53 | 34.53 | -0.66 (-1.88%) | 8,109,760 |
| 7 Jun 2023 | CNY | 34.93 | 36.32 | 34.87 | 35.19 | 35.19 | +0.19 (+0.54%) | 10,883,163 |
| 6 Jun 2023 | CNY | 35.82 | 35.94 | 35 | 35 | 35 | -0.7 (-1.96%) | 9,557,613 |
| 5 Jun 2023 | CNY | 36.8 | 37.32 | 35.56 | 35.7 | 35.7 | -1 (-2.72%) | 14,475,908 |
| 2 Jun 2023 | CNY | 36 | 37.18 | 34.35 | 36.7 | 36.7 | +0.66 (+1.83%) | 21,303,525 |
| 1 Jun 2023 | CNY | 34.3 | 36.57 | 33.44 | 36.04 | 36.04 | +1.71 (+4.98%) | 15,788,351 |
| 31 May 2023 | CNY | 34.92 | 35.46 | 33.93 | 34.33 | 34.33 | -0.58 (-1.66%) | 10,017,596 |
| 30 May 2023 | CNY | 34.72 | 34.99 | 34.05 | 34.91 | 34.91 | +0.27 (+0.78%) | 12,838,120 |
| 29 May 2023 | CNY | 36.27 | 36.27 | 33.53 | 34.64 | 34.64 | -1.43 (-3.96%) | 23,891,156 |
