| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 29.14 | 29.58 | 28.21 | 28.45 | 28.45 | -0.92 (-3.13%) | 2,233,185 |
| 7 Jul 2023 | CNY | 30.7 | 30.77 | 28.96 | 29.37 | 29.37 | -1.41 (-4.58%) | 3,978,500 |
| 6 Jul 2023 | CNY | 29.8 | 32.42 | 29.8 | 30.78 | 30.78 | +1.31 (+4.45%) | 5,863,400 |
| 5 Jul 2023 | CNY | 28.95 | 29.85 | 28.95 | 29.47 | 29.47 | +0.43 (+1.48%) | 1,380,800 |
| 4 Jul 2023 | CNY | 28.52 | 29.18 | 28.28 | 29.04 | 29.04 | +0.52 (+1.82%) | 949,500 |
| 3 Jul 2023 | CNY | 29.51 | 29.87 | 28.4 | 28.52 | 28.52 | -0.35 (-1.21%) | 1,072,600 |
| 30 Jun 2023 | CNY | 28.46 | 29 | 28.25 | 28.87 | 28.87 | +0.41 (+1.44%) | 1,016,200 |
| 29 Jun 2023 | CNY | 28.16 | 28.75 | 27.5 | 28.46 | 28.46 | +0.28 (+0.99%) | 951,600 |
| 28 Jun 2023 | CNY | 28.63 | 28.66 | 27.17 | 28.18 | 28.18 | -0.43 (-1.50%) | 1,482,900 |
| 27 Jun 2023 | CNY | 28.06 | 29.3 | 28.06 | 28.61 | 28.61 | +0.23 (+0.81%) | 973,400 |
| 26 Jun 2023 | CNY | 28.86 | 29.78 | 28.3 | 28.38 | 28.38 | -1.32 (-4.44%) | 1,734,000 |
| 21 Jun 2023 | CNY | 30.82 | 31.02 | 29.5 | 29.7 | 29.7 | -1.53 (-4.90%) | 2,137,000 |
| 20 Jun 2023 | CNY | 31.5 | 31.54 | 30.52 | 31.23 | 31.23 | -0.63 (-1.98%) | 2,755,000 |
| 19 Jun 2023 | CNY | 30.9 | 32 | 30.61 | 31.86 | 31.86 | +1.26 (+4.12%) | 3,986,412 |
| 16 Jun 2023 | CNY | 30.05 | 30.6 | 29.8 | 30.6 | 30.6 | +0.36 (+1.19%) | 1,289,400 |
| 15 Jun 2023 | CNY | 30.24 | 30.87 | 29.97 | 30.24 | 30.24 | -0.38 (-1.24%) | 1,708,200 |
| 14 Jun 2023 | CNY | 31.28 | 31.78 | 30.48 | 30.62 | 30.62 | -0.48 (-1.54%) | 2,222,900 |
| 13 Jun 2023 | CNY | 30.6 | 32 | 30.36 | 31.1 | 31.1 | +0.53 (+1.73%) | 2,670,900 |
| 12 Jun 2023 | CNY | 30.89 | 31.4 | 30.55 | 30.57 | 30.57 | -0.62 (-1.99%) | 2,359,900 |
| 9 Jun 2023 | CNY | 33.07 | 33.5 | 30.76 | 31.19 | 31.19 | -0.31 (-0.98%) | 3,668,400 |
| 8 Jun 2023 | CNY | 32.01 | 32.01 | 30.82 | 31.5 | 31.5 | -0.5 (-1.56%) | 2,397,000 |
| 7 Jun 2023 | CNY | 31.57 | 32.3 | 30.24 | 32 | 32 | +0.43 (+1.36%) | 3,000,500 |
| 6 Jun 2023 | CNY | 31.62 | 32.04 | 31 | 31.57 | 31.57 | -0.05 (-0.16%) | 3,448,300 |
| 5 Jun 2023 | CNY | 31.2 | 31.9 | 31.16 | 31.62 | 31.62 | +0.53 (+1.70%) | 3,235,800 |
| 2 Jun 2023 | CNY | 31.93 | 32.13 | 31 | 31.09 | 31.09 | -1.11 (-3.45%) | 4,689,501 |
| 1 Jun 2023 | CNY | 31.76 | 32.72 | 31.76 | 32.2 | 32.2 | +0.32 (+1.00%) | 5,770,370 |
| 31 May 2023 | CNY | 32.44 | 34 | 31.21 | 31.88 | 31.88 | -0.98 (-2.98%) | 7,587,981 |
| 30 May 2023 | CNY | 32.12 | 34.48 | 31.78 | 32.86 | 32.86 | +0.9 (+2.82%) | 9,511,607 |
| 29 May 2023 | CNY | 33.76 | 33.76 | 31.51 | 31.96 | 31.96 | +0.86 (+2.77%) | 11,358,624 |
| 26 May 2023 | CNY | 28.14 | 31.1 | 28 | 31.1 | 31.1 | +2.83 (+10.01%) | 3,924,800 |
