| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 30.98 | 31.4 | 30.7 | 30.76 | 30.76 | -0.31 (-1.00%) | 942,400 |
| 5 Jul 2023 | CNY | 31.35 | 31.5 | 30.95 | 31.07 | 31.07 | -0.46 (-1.46%) | 796,100 |
| 4 Jul 2023 | CNY | 31.3 | 31.6 | 31.06 | 31.53 | 31.53 | +0.23 (+0.73%) | 1,067,235 |
| 3 Jul 2023 | CNY | 31.07 | 31.42 | 30.91 | 31.3 | 31.3 | +0.22 (+0.71%) | 1,052,579 |
| 30 Jun 2023 | CNY | 31 | 31.22 | 30.6 | 31.08 | 31.08 | -0.01 (-0.03%) | 1,021,334 |
| 29 Jun 2023 | CNY | 30.81 | 31.53 | 30.6 | 31.09 | 31.09 | +0.27 (+0.88%) | 1,221,010 |
| 28 Jun 2023 | CNY | 30.92 | 31.13 | 30.58 | 30.82 | 30.82 | -0.1 (-0.32%) | 767,300 |
| 27 Jun 2023 | CNY | 30.51 | 31.26 | 30.35 | 30.92 | 30.92 | +0.41 (+1.34%) | 918,080 |
| 26 Jun 2023 | CNY | 30.51 | 30.73 | 29.97 | 30.51 | 30.51 | 0.0 (0.0%) | 1,064,686 |
| 21 Jun 2023 | CNY | 31.65 | 31.85 | 30.49 | 30.51 | 30.51 | -0.87 (-2.77%) | 1,763,871 |
| 20 Jun 2023 | CNY | 31.15 | 31.68 | 31.15 | 31.38 | 31.38 | +0.08 (+0.26%) | 1,048,582 |
| 19 Jun 2023 | CNY | 31.47 | 31.63 | 31.23 | 31.3 | 31.3 | -0.16 (-0.51%) | 811,623 |
| 16 Jun 2023 | CNY | 31.87 | 32 | 31.4 | 31.46 | 31.46 | -0.3 (-0.94%) | 1,169,738 |
| 15 Jun 2023 | CNY | 31.63 | 31.86 | 31.25 | 31.76 | 31.76 | +0.12 (+0.38%) | 1,122,421 |
| 14 Jun 2023 | CNY | 30.77 | 31.69 | 30.4 | 31.64 | 31.64 | +0.88 (+2.86%) | 1,985,420 |
| 13 Jun 2023 | CNY | 31.16 | 31.55 | 30.34 | 30.76 | 30.76 | -0.25 (-0.81%) | 2,033,526 |
| 12 Jun 2023 | CNY | 31.55 | 31.55 | 30.85 | 31.01 | 31.01 | -0.68 (-2.15%) | 2,102,807 |
| 9 Jun 2023 | CNY | 32.01 | 32.43 | 31.51 | 31.69 | 31.69 | -0.34 (-1.06%) | 1,798,087 |
| 8 Jun 2023 | CNY | 32.44 | 32.71 | 31.36 | 32.03 | 32.03 | -0.18 (-0.56%) | 1,995,111 |
| 7 Jun 2023 | CNY | 33.05 | 33.05 | 32.16 | 32.21 | 32.21 | -0.81 (-2.45%) | 2,317,729 |
| 6 Jun 2023 | CNY | 34.45 | 34.64 | 33 | 33.02 | 33.02 | -1.56 (-4.51%) | 1,632,900 |
| 5 Jun 2023 | CNY | 34.6 | 34.9 | 34.43 | 34.58 | 34.58 | -0.12 (-0.35%) | 885,258 |
| 2 Jun 2023 | CNY | 35.34 | 35.69 | 34.6 | 34.7 | 34.7 | -0.64 (-1.81%) | 1,477,962 |
| 1 Jun 2023 | CNY | 33.77 | 35.99 | 33.77 | 35.34 | 35.34 | +1.33 (+3.91%) | 3,109,491 |
| 31 May 2023 | CNY | 33.76 | 34.29 | 33.61 | 34.01 | 34.01 | +0.26 (+0.77%) | 1,320,170 |
| 30 May 2023 | CNY | 34 | 34.3 | 33.5 | 33.75 | 33.75 | +0.18 (+0.54%) | 1,385,428 |
| 29 May 2023 | CNY | 33.54 | 34.2 | 32.97 | 33.57 | 33.57 | +0.3 (+0.90%) | 1,480,261 |
| 26 May 2023 | CNY | 32.8 | 33.4 | 32.61 | 33.27 | 33.27 | +0.29 (+0.88%) | 898,053 |
| 25 May 2023 | CNY | 33.14 | 33.37 | 32.33 | 32.98 | 32.98 | -0.4 (-1.20%) | 1,356,303 |
| 24 May 2023 | CNY | 32.76 | 33.64 | 32.5 | 33.38 | 33.38 | -0.04 (-0.12%) | 1,652,800 |
