| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 29.29 | 29.56 | 27.88 | 28.54 | 28.54 | -1.29 (-4.32%) | 12,255,619 |
| 5 Jul 2023 | CNY | 29.23 | 30.08 | 29.23 | 29.83 | 29.83 | +0.63 (+2.16%) | 7,554,000 |
| 4 Jul 2023 | CNY | 29.31 | 29.6 | 29.07 | 29.2 | 29.2 | -0.21 (-0.71%) | 4,382,900 |
| 3 Jul 2023 | CNY | 29.66 | 29.83 | 29.3 | 29.41 | 29.41 | -0.03 (-0.10%) | 6,042,170 |
| 30 Jun 2023 | CNY | 28.43 | 29.6 | 28.42 | 29.44 | 29.44 | +0.99 (+3.48%) | 6,533,711 |
| 29 Jun 2023 | CNY | 28.57 | 28.73 | 28.39 | 28.45 | 28.45 | -0.18 (-0.63%) | 3,195,800 |
| 28 Jun 2023 | CNY | 28.45 | 28.75 | 28.02 | 28.63 | 28.63 | +0.18 (+0.63%) | 4,724,141 |
| 27 Jun 2023 | CNY | 27.82 | 28.68 | 27.82 | 28.45 | 28.45 | +0.55 (+1.97%) | 4,320,399 |
| 26 Jun 2023 | CNY | 28.8 | 28.82 | 27.81 | 27.9 | 27.9 | -1 (-3.46%) | 5,637,218 |
| 21 Jun 2023 | CNY | 29.55 | 29.68 | 28.88 | 28.9 | 28.9 | -0.7 (-2.36%) | 4,325,097 |
| 20 Jun 2023 | CNY | 29.23 | 29.9 | 29.17 | 29.6 | 29.6 | +0.43 (+1.47%) | 6,276,262 |
| 19 Jun 2023 | CNY | 29.16 | 30.39 | 29.01 | 29.17 | 29.17 | +0.14 (+0.48%) | 9,830,707 |
| 16 Jun 2023 | CNY | 28.08 | 29.47 | 28.08 | 29.03 | 29.03 | +0.8 (+2.83%) | 8,069,197 |
| 15 Jun 2023 | CNY | 28.3 | 28.34 | 27.88 | 28.23 | 28.23 | -0.07 (-0.25%) | 4,874,884 |
| 14 Jun 2023 | CNY | 28.28 | 28.78 | 28.22 | 28.3 | 28.3 | +0.05 (+0.18%) | 4,250,057 |
| 13 Jun 2023 | CNY | 28.11 | 28.42 | 28.03 | 28.25 | 28.25 | 0.0 (0.0%) | 3,089,298 |
| 12 Jun 2023 | CNY | 28.03 | 28.57 | 27.8 | 28.25 | 28.25 | +0.22 (+0.78%) | 4,810,207 |
| 9 Jun 2023 | CNY | 28.03 | 28.27 | 27.78 | 28.03 | 28.03 | +0.11 (+0.39%) | 6,486,039 |
| 8 Jun 2023 | CNY | 28.12 | 28.35 | 27.69 | 27.92 | 27.92 | -0.23 (-0.82%) | 5,120,159 |
| 7 Jun 2023 | CNY | 28.2 | 28.41 | 27.91 | 28.15 | 28.15 | -0.08 (-0.28%) | 4,928,963 |
| 6 Jun 2023 | CNY | 28.75 | 28.9 | 28.12 | 28.23 | 28.23 | -0.56 (-1.95%) | 5,313,471 |
| 5 Jun 2023 | CNY | 29.87 | 30.06 | 28.78 | 28.79 | 28.79 | -1.08 (-3.62%) | 6,046,873 |
| 2 Jun 2023 | CNY | 29.77 | 30.22 | 29.72 | 29.87 | 29.87 | +0.04 (+0.13%) | 3,558,895 |
| 1 Jun 2023 | CNY | 29.6 | 30.23 | 29.6 | 29.83 | 29.83 | +0.14 (+0.47%) | 4,176,807 |
| 31 May 2023 | CNY | 29.85 | 30.05 | 29.5 | 29.69 | 29.69 | -0.17 (-0.57%) | 2,769,101 |
| 30 May 2023 | CNY | 29.5 | 30.09 | 29.32 | 29.86 | 29.86 | +0.21 (+0.71%) | 3,987,078 |
| 29 May 2023 | CNY | 29.5 | 30.05 | 29.5 | 29.65 | 29.65 | -0.17 (-0.57%) | 4,207,602 |
| 26 May 2023 | CNY | 29.39 | 30.16 | 29.03 | 29.82 | 29.82 | +0.43 (+1.46%) | 3,971,500 |
| 25 May 2023 | CNY | 29.93 | 30.22 | 29.14 | 29.39 | 29.39 | -0.72 (-2.39%) | 6,865,773 |
| 24 May 2023 | CNY | 30.3 | 30.52 | 29.88 | 30.11 | 30.11 | -0.25 (-0.82%) | 4,758,926 |
