| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 30.75 | 31.1 | 30.3 | 30.73 | 30.73 | -0.19 (-0.61%) | 9,020,107 |
| 5 Jul 2023 | CNY | 29.7 | 30.95 | 29.61 | 30.92 | 30.92 | +1.12 (+3.76%) | 17,789,003 |
| 4 Jul 2023 | CNY | 29.84 | 30.6 | 29.4 | 29.8 | 29.8 | -0.1 (-0.33%) | 12,311,737 |
| 3 Jul 2023 | CNY | 29.8 | 30.18 | 28.75 | 29.9 | 29.9 | -0.04 (-0.13%) | 13,195,629 |
| 30 Jun 2023 | CNY | 29.88 | 30.12 | 29.2 | 29.94 | 29.94 | 0.0 (0.0%) | 8,934,594 |
| 29 Jun 2023 | CNY | 30.18 | 30.48 | 29.49 | 29.94 | 29.94 | 0.0 (0.0%) | 7,109,005 |
| 28 Jun 2023 | CNY | 30.36 | 30.51 | 28.65 | 29.94 | 29.94 | -0.67 (-2.19%) | 15,443,631 |
| 27 Jun 2023 | CNY | 30.08 | 31.2 | 30.08 | 30.61 | 30.61 | +0.32 (+1.06%) | 9,190,924 |
| 26 Jun 2023 | CNY | 30.46 | 32.1 | 30 | 30.29 | 30.29 | -1.44 (-4.54%) | 15,211,173 |
| 21 Jun 2023 | CNY | 32.4 | 33.2 | 31.7 | 31.73 | 31.73 | -0.79 (-2.43%) | 13,135,037 |
| 20 Jun 2023 | CNY | 33.28 | 33.5 | 32.4 | 32.52 | 32.52 | -0.78 (-2.34%) | 15,998,424 |
| 19 Jun 2023 | CNY | 31.57 | 33.91 | 31.56 | 33.3 | 33.3 | +1.85 (+5.88%) | 28,110,961 |
| 16 Jun 2023 | CNY | 31.03 | 31.73 | 30.58 | 31.45 | 31.45 | +0.1 (+0.32%) | 13,207,510 |
| 15 Jun 2023 | CNY | 32.29 | 32.49 | 30.85 | 31.35 | 31.35 | -1.06 (-3.27%) | 19,488,927 |
| 14 Jun 2023 | CNY | 32.17 | 33 | 31.28 | 32.41 | 32.41 | +0.33 (+1.03%) | 22,603,925 |
| 13 Jun 2023 | CNY | 30.74 | 32.39 | 30.26 | 32.08 | 32.08 | +1.26 (+4.09%) | 27,064,691 |
| 12 Jun 2023 | CNY | 30.65 | 31.36 | 30.29 | 30.82 | 30.82 | -0.03 (-0.10%) | 19,635,895 |
| 9 Jun 2023 | CNY | 29.52 | 31 | 29.52 | 30.85 | 30.85 | +1.29 (+4.36%) | 27,675,293 |
| 8 Jun 2023 | CNY | 30.69 | 30.7 | 28.95 | 29.56 | 29.56 | -2.19 (-6.90%) | 32,435,346 |
| 7 Jun 2023 | CNY | 30.8 | 32.25 | 30.5 | 31.75 | 31.75 | +1.04 (+3.39%) | 49,325,502 |
| 6 Jun 2023 | CNY | 30 | 30.71 | 29.98 | 30.71 | 30.71 | +2.79 (+9.99%) | 18,273,793 |
| 5 Jun 2023 | CNY | 28.73 | 28.73 | 27.77 | 27.92 | 27.92 | -0.71 (-2.48%) | 12,292,263 |
| 2 Jun 2023 | CNY | 28.66 | 29.18 | 28.08 | 28.63 | 28.63 | -0.09 (-0.31%) | 14,511,250 |
| 1 Jun 2023 | CNY | 27.46 | 29.16 | 27.13 | 28.72 | 28.72 | +1.18 (+4.28%) | 19,661,929 |
| 31 May 2023 | CNY | 28.05 | 28.1 | 27.11 | 27.54 | 27.54 | -0.1 (-0.36%) | 13,250,624 |
| 30 May 2023 | CNY | 26.82 | 27.73 | 26.3 | 27.64 | 27.64 | +0.64 (+2.37%) | 18,393,034 |
| 29 May 2023 | CNY | 26.32 | 27.62 | 26.25 | 27 | 27 | +0.7 (+2.66%) | 16,420,121 |
| 26 May 2023 | CNY | 26.9 | 27.09 | 25.9 | 26.3 | 26.3 | -0.82 (-3.02%) | 14,556,801 |
| 25 May 2023 | CNY | 27.53 | 28.33 | 26.5 | 27.12 | 27.12 | +0.33 (+1.23%) | 16,366,739 |
| 24 May 2023 | CNY | 26.68 | 27.39 | 26.6 | 26.79 | 26.79 | -0.25 (-0.92%) | 9,398,518 |
