| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 32.67 | 34.1 | 32.34 | 33.79 | 33.79 | +1.13 (+3.46%) | 3,575,788 |
| 28 Jun 2023 | CNY | 32.8 | 32.98 | 31.2 | 32.66 | 32.66 | -0.27 (-0.82%) | 3,994,224 |
| 27 Jun 2023 | CNY | 32.02 | 32.96 | 31.9 | 32.93 | 32.93 | +0.96 (+3.00%) | 2,879,317 |
| 26 Jun 2023 | CNY | 33.29 | 33.53 | 31.82 | 31.97 | 31.97 | -1.47 (-4.40%) | 3,637,117 |
| 21 Jun 2023 | CNY | 34.4 | 34.6 | 33.42 | 33.44 | 33.44 | -0.96 (-2.79%) | 3,765,728 |
| 20 Jun 2023 | CNY | 34.37 | 34.69 | 34.02 | 34.4 | 34.4 | -0.07 (-0.20%) | 3,907,900 |
| 19 Jun 2023 | CNY | 33.4 | 35.09 | 33.33 | 34.47 | 34.47 | +0.76 (+2.25%) | 5,807,002 |
| 16 Jun 2023 | CNY | 33.2 | 33.89 | 32.59 | 33.71 | 33.71 | +0.44 (+1.32%) | 4,716,888 |
| 15 Jun 2023 | CNY | 32.81 | 33.37 | 32.75 | 33.27 | 33.27 | +0.25 (+0.76%) | 4,093,150 |
| 14 Jun 2023 | CNY | 32.43 | 33.33 | 32.43 | 33.02 | 33.02 | +0.3 (+0.92%) | 4,582,700 |
| 13 Jun 2023 | CNY | 32.13 | 32.92 | 31.83 | 32.72 | 32.72 | +0.34 (+1.05%) | 3,224,000 |
| 12 Jun 2023 | CNY | 31.89 | 33.17 | 31.36 | 32.38 | 32.38 | +0.81 (+2.57%) | 5,124,300 |
| 9 Jun 2023 | CNY | 31.21 | 32.18 | 30.98 | 31.57 | 31.57 | +0.26 (+0.83%) | 4,084,013 |
| 8 Jun 2023 | CNY | 31.79 | 31.95 | 30.44 | 31.31 | 31.31 | -0.48 (-1.51%) | 4,503,600 |
| 7 Jun 2023 | CNY | 31.62 | 32.35 | 31.31 | 31.79 | 31.79 | -0.09 (-0.28%) | 3,645,398 |
| 6 Jun 2023 | CNY | 32.38 | 32.77 | 31.7 | 31.88 | 31.88 | -1.05 (-3.19%) | 6,135,140 |
| 5 Jun 2023 | CNY | 32.88 | 33.37 | 32.52 | 32.93 | 32.93 | +0.06 (+0.18%) | 4,846,860 |
| 2 Jun 2023 | CNY | 33.69 | 33.86 | 32.81 | 32.87 | 32.87 | -1.33 (-3.89%) | 10,300,325 |
| 1 Jun 2023 | CNY | 33.41 | 34.92 | 32.81 | 34.2 | 34.2 | +0.2 (+0.59%) | 11,564,551 |
| 31 May 2023 | CNY | 33.08 | 36.5 | 33.08 | 34 | 34 | +0.45 (+1.34%) | 16,168,073 |
| 30 May 2023 | CNY | 34.79 | 34.8 | 32.27 | 33.55 | 33.55 | +1.91 (+6.04%) | 15,765,411 |
| 29 May 2023 | CNY | 31.45 | 31.87 | 30.98 | 31.64 | 31.64 | +0.21 (+0.67%) | 4,886,160 |
| 26 May 2023 | CNY | 30.67 | 32.02 | 30.67 | 31.43 | 31.43 | +0.47 (+1.52%) | 6,033,890 |
| 25 May 2023 | CNY | 30.22 | 31.1 | 29.9 | 30.96 | 30.96 | +0.2 (+0.65%) | 4,578,990 |
| 24 May 2023 | CNY | 30.08 | 31.99 | 29.6 | 30.76 | 30.76 | +1.05 (+3.53%) | 8,254,200 |
| 23 May 2023 | CNY | 30.5 | 30.65 | 29.61 | 29.71 | 29.71 | -0.43 (-1.43%) | 2,679,800 |
| 22 May 2023 | CNY | 30.06 | 31.18 | 29.11 | 30.14 | 30.14 | -0.23 (-0.76%) | 5,205,248 |
| 19 May 2023 | CNY | 29.87 | 31.22 | 29.4 | 30.37 | 30.37 | +0.83 (+2.81%) | 5,855,868 |
| 18 May 2023 | CNY | 29.54 | 29.92 | 29.12 | 29.54 | 29.54 | +0.09 (+0.31%) | 4,577,668 |
| 17 May 2023 | CNY | 29.46 | 30.17 | 28.71 | 29.45 | 29.45 | -0.95 (-3.13%) | 7,878,490 |
