| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 32.56 | 32.56 | 31.41 | 31.5 | 31.5 | -1.12 (-3.43%) | 18,948,079 |
| 6 Jul 2023 | CNY | 33.16 | 33.71 | 32.48 | 32.62 | 32.62 | -0.52 (-1.57%) | 17,667,107 |
| 5 Jul 2023 | CNY | 34 | 34.33 | 32.88 | 33.14 | 33.14 | -1.03 (-3.01%) | 30,262,954 |
| 4 Jul 2023 | CNY | 33.34 | 34.87 | 32.58 | 34.17 | 34.17 | +0.25 (+0.74%) | 56,180,375 |
| 3 Jul 2023 | CNY | 32 | 33.92 | 31.61 | 33.92 | 33.92 | +3.08 (+9.99%) | 37,390,998 |
| 30 Jun 2023 | CNY | 30.66 | 31.19 | 30.18 | 30.84 | 30.84 | +0.24 (+0.78%) | 10,733,364 |
| 29 Jun 2023 | CNY | 31.01 | 31.49 | 30.57 | 30.6 | 30.6 | -0.51 (-1.64%) | 9,694,400 |
| 28 Jun 2023 | CNY | 31.45 | 31.52 | 30.8 | 31.11 | 31.11 | -0.43 (-1.36%) | 7,830,243 |
| 27 Jun 2023 | CNY | 30.73 | 32.03 | 30.55 | 31.54 | 31.54 | +1.13 (+3.72%) | 15,430,494 |
| 26 Jun 2023 | CNY | 31 | 31.27 | 29.65 | 30.41 | 30.41 | -1.45 (-4.55%) | 18,073,191 |
| 21 Jun 2023 | CNY | 33.31 | 33.48 | 31.75 | 31.86 | 31.86 | -1.5 (-4.50%) | 17,323,354 |
| 20 Jun 2023 | CNY | 34.03 | 34.17 | 33.18 | 33.36 | 33.36 | -0.67 (-1.97%) | 12,209,171 |
| 19 Jun 2023 | CNY | 33.98 | 34.43 | 33.79 | 34.03 | 34.03 | 0.0 (0.0%) | 12,663,764 |
| 16 Jun 2023 | CNY | 33.71 | 34.6 | 33.23 | 34.03 | 34.03 | +0.26 (+0.77%) | 21,498,396 |
| 15 Jun 2023 | CNY | 32.23 | 33.8 | 32 | 33.77 | 33.77 | +1.75 (+5.47%) | 27,375,684 |
| 14 Jun 2023 | CNY | 32.3 | 32.49 | 31.85 | 32.02 | 32.02 | -0.28 (-0.87%) | 8,296,986 |
| 13 Jun 2023 | CNY | 32.25 | 32.95 | 32.19 | 32.3 | 32.3 | -0.15 (-0.46%) | 10,945,274 |
| 12 Jun 2023 | CNY | 32.98 | 32.98 | 32.2 | 32.45 | 32.45 | -1.34 (-3.97%) | 15,600,458 |
| 9 Jun 2023 | CNY | 31.94 | 33.96 | 31.34 | 33.79 | 33.79 | +1.87 (+5.86%) | 28,520,179 |
| 8 Jun 2023 | CNY | 31.8 | 32.59 | 31.7 | 31.92 | 31.92 | +0.08 (+0.25%) | 9,999,555 |
| 7 Jun 2023 | CNY | 33.57 | 33.67 | 31.7 | 31.84 | 31.84 | -1.66 (-4.96%) | 18,279,297 |
| 6 Jun 2023 | CNY | 33.3 | 33.67 | 32.88 | 33.5 | 33.5 | +0.1 (+0.30%) | 13,199,214 |
| 5 Jun 2023 | CNY | 34.3 | 34.37 | 33.38 | 33.4 | 33.4 | -1.25 (-3.61%) | 18,180,318 |
| 2 Jun 2023 | CNY | 33.05 | 35.8 | 33.04 | 34.65 | 34.65 | +1.34 (+4.02%) | 31,668,124 |
| 1 Jun 2023 | CNY | 32.94 | 34.48 | 32.88 | 33.31 | 33.31 | +0.13 (+0.39%) | 19,718,442 |
| 31 May 2023 | CNY | 33.5 | 33.63 | 32.66 | 33.18 | 33.18 | -0.54 (-1.60%) | 13,409,128 |
| 30 May 2023 | CNY | 34.12 | 34.73 | 32.6 | 33.72 | 33.72 | -0.53 (-1.55%) | 22,078,341 |
| 29 May 2023 | CNY | 35.12 | 35.64 | 34.01 | 34.25 | 34.25 | -1.15 (-3.25%) | 19,710,350 |
| 26 May 2023 | CNY | 36.15 | 36.15 | 34.73 | 35.4 | 35.4 | -1.16 (-3.17%) | 23,014,341 |
| 25 May 2023 | CNY | 33.8 | 36.93 | 33.53 | 36.56 | 36.56 | +2.35 (+6.87%) | 34,124,948 |
