| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 33.88 | 34.06 | 33.11 | 33.32 | 33.32 | -0.54 (-1.59%) | 2,343,000 |
| 6 Jul 2023 | CNY | 33.75 | 34.26 | 33.61 | 33.86 | 33.86 | +0.02 (+0.06%) | 3,126,500 |
| 5 Jul 2023 | CNY | 33.84 | 34.19 | 33.46 | 33.84 | 33.84 | +0.06 (+0.18%) | 3,286,592 |
| 4 Jul 2023 | CNY | 33.6 | 34.47 | 33.35 | 33.78 | 33.78 | +0.43 (+1.29%) | 4,333,492 |
| 3 Jul 2023 | CNY | 33.44 | 33.8 | 33.03 | 33.35 | 33.35 | +0.18 (+0.54%) | 2,523,251 |
| 30 Jun 2023 | CNY | 33.28 | 33.38 | 32.5 | 33.17 | 33.17 | -0.11 (-0.33%) | 2,505,700 |
| 29 Jun 2023 | CNY | 32.1 | 33.4 | 32.05 | 33.28 | 33.28 | +1.18 (+3.68%) | 3,551,300 |
| 28 Jun 2023 | CNY | 32.43 | 32.43 | 31.02 | 32.1 | 32.1 | -0.23 (-0.71%) | 2,231,500 |
| 27 Jun 2023 | CNY | 31.85 | 32.48 | 31.61 | 32.33 | 32.33 | +0.49 (+1.54%) | 2,332,500 |
| 26 Jun 2023 | CNY | 31.82 | 33.29 | 31.44 | 31.84 | 31.84 | -0.38 (-1.18%) | 3,000,300 |
| 21 Jun 2023 | CNY | 32.13 | 32.93 | 32.12 | 32.22 | 32.22 | -0.56 (-1.71%) | 3,989,400 |
| 20 Jun 2023 | CNY | 34.64 | 35.63 | 32.51 | 32.78 | 32.78 | -0.59 (-1.77%) | 7,825,100 |
| 19 Jun 2023 | CNY | 32.99 | 33.59 | 32.8 | 33.37 | 33.37 | +0.26 (+0.79%) | 2,512,000 |
| 16 Jun 2023 | CNY | 33.07 | 33.67 | 32.78 | 33.11 | 33.11 | +0.04 (+0.12%) | 2,720,900 |
| 15 Jun 2023 | CNY | 33.2 | 33.67 | 32.65 | 33.07 | 33.07 | -0.23 (-0.69%) | 3,282,600 |
| 14 Jun 2023 | CNY | 32.87 | 33.8 | 32 | 33.3 | 33.3 | +0.38 (+1.15%) | 4,583,000 |
| 13 Jun 2023 | CNY | 32.5 | 33.39 | 32.35 | 32.92 | 32.92 | +0.48 (+1.48%) | 5,152,009 |
| 12 Jun 2023 | CNY | 30.62 | 32.7 | 30.57 | 32.44 | 32.44 | +1.39 (+4.48%) | 5,499,432 |
| 9 Jun 2023 | CNY | 30.62 | 31.2 | 30.53 | 31.05 | 31.05 | +0.73 (+2.41%) | 2,983,800 |
| 8 Jun 2023 | CNY | 30.4 | 30.84 | 30.12 | 30.32 | 30.32 | -0.27 (-0.88%) | 2,530,700 |
| 7 Jun 2023 | CNY | 30.67 | 31.19 | 30.45 | 30.59 | 30.59 | -0.31 (-1.00%) | 3,130,500 |
| 6 Jun 2023 | CNY | 32.04 | 32.28 | 30.82 | 30.9 | 30.9 | -1.4 (-4.33%) | 4,572,870 |
| 5 Jun 2023 | CNY | 33.2 | 33.46 | 31.97 | 32.3 | 32.3 | -0.83 (-2.51%) | 6,942,100 |
| 2 Jun 2023 | CNY | 31.31 | 33.44 | 31.31 | 33.13 | 33.13 | +1.77 (+5.64%) | 7,849,900 |
| 1 Jun 2023 | CNY | 31.22 | 32.68 | 31.19 | 31.36 | 31.36 | -0.08 (-0.25%) | 4,306,200 |
| 31 May 2023 | CNY | 31.21 | 32.22 | 30.69 | 31.44 | 31.44 | +0.3 (+0.96%) | 4,887,700 |
| 30 May 2023 | CNY | 32.43 | 32.43 | 30.24 | 31.14 | 31.14 | -0.97 (-3.02%) | 6,607,843 |
| 29 May 2023 | CNY | 31.47 | 32.15 | 31 | 32.11 | 32.11 | +0.51 (+1.61%) | 6,040,043 |
| 26 May 2023 | CNY | 30.95 | 31.9 | 30.14 | 31.6 | 31.6 | +0.71 (+2.30%) | 4,559,800 |
| 25 May 2023 | CNY | 30.86 | 31.59 | 30.4 | 30.89 | 30.89 | -0.17 (-0.55%) | 3,661,100 |
