| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 32.8 | 33.06 | 32.27 | 32.93 | 32.93 | +0.16 (+0.49%) | 871,600 |
| 27 Jun 2023 | CNY | 31.61 | 32.82 | 31.5 | 32.77 | 32.77 | +1.16 (+3.67%) | 895,700 |
| 26 Jun 2023 | CNY | 31.62 | 32.22 | 31.47 | 31.61 | 31.61 | -0.37 (-1.16%) | 688,400 |
| 21 Jun 2023 | CNY | 31.93 | 32.36 | 31.62 | 31.98 | 31.98 | +0.06 (+0.19%) | 642,700 |
| 20 Jun 2023 | CNY | 32.05 | 32.2 | 31.81 | 31.92 | 31.92 | -0.25 (-0.78%) | 562,700 |
| 19 Jun 2023 | CNY | 32.5 | 32.76 | 32.1 | 32.17 | 32.17 | -0.32 (-0.98%) | 632,200 |
| 16 Jun 2023 | CNY | 32.54 | 33 | 32.39 | 32.49 | 32.49 | -0.05 (-0.15%) | 613,400 |
| 15 Jun 2023 | CNY | 32.33 | 32.7 | 32.05 | 32.54 | 32.54 | +0.44 (+1.37%) | 704,700 |
| 14 Jun 2023 | CNY | 32.57 | 32.67 | 32.05 | 32.1 | 32.1 | -0.57 (-1.74%) | 776,300 |
| 13 Jun 2023 | CNY | 32.49 | 32.85 | 32.25 | 32.67 | 32.67 | +0.25 (+0.77%) | 515,600 |
| 12 Jun 2023 | CNY | 32.72 | 32.72 | 31.85 | 32.42 | 32.42 | -0.18 (-0.55%) | 785,900 |
| 9 Jun 2023 | CNY | 32.71 | 32.89 | 32.33 | 32.6 | 32.6 | -0.12 (-0.37%) | 604,123 |
| 8 Jun 2023 | CNY | 33.04 | 33.8 | 32.52 | 32.72 | 32.72 | -0.28 (-0.85%) | 797,300 |
| 7 Jun 2023 | CNY | 32.69 | 33.22 | 32.29 | 33 | 33 | +0.31 (+0.95%) | 680,300 |
| 6 Jun 2023 | CNY | 33.32 | 33.45 | 32.62 | 32.69 | 32.69 | -0.63 (-1.89%) | 689,700 |
| 5 Jun 2023 | CNY | 32.88 | 33.38 | 32.76 | 33.32 | 33.32 | +0.44 (+1.34%) | 807,000 |
| 2 Jun 2023 | CNY | 32.84 | 33.13 | 32.62 | 32.88 | 32.88 | +0.04 (+0.12%) | 658,000 |
| 1 Jun 2023 | CNY | 32.59 | 33.15 | 32.4 | 32.84 | 32.84 | +0.3 (+0.92%) | 757,800 |
| 31 May 2023 | CNY | 32.62 | 32.78 | 32.42 | 32.54 | 32.54 | -0.08 (-0.25%) | 502,700 |
| 30 May 2023 | CNY | 32.7 | 33.02 | 32.26 | 32.62 | 32.62 | -0.3 (-0.91%) | 824,400 |
| 29 May 2023 | CNY | 33.2 | 33.55 | 32.74 | 32.92 | 32.92 | -0.18 (-0.54%) | 693,100 |
| 26 May 2023 | CNY | 33.27 | 33.27 | 32.7 | 33.1 | 33.1 | +0.05 (+0.15%) | 656,200 |
| 25 May 2023 | CNY | 33.23 | 33.52 | 32.7 | 33.05 | 33.05 | -0.1 (-0.30%) | 579,100 |
| 24 May 2023 | CNY | 32.93 | 33.38 | 32.59 | 33.15 | 33.15 | +0.17 (+0.52%) | 908,900 |
| 23 May 2023 | CNY | 33.15 | 33.56 | 32.79 | 32.98 | 32.98 | -0.4 (-1.20%) | 1,116,500 |
| 22 May 2023 | CNY | 32.99 | 33.79 | 32.93 | 33.38 | 33.38 | +0.27 (+0.82%) | 994,700 |
| 19 May 2023 | CNY | 33.25 | 33.4 | 32.8 | 33.11 | 33.11 | -0.22 (-0.66%) | 1,284,200 |
| 18 May 2023 | CNY | 32.6 | 33.5 | 32.42 | 33.33 | 33.33 | +0.88 (+2.71%) | 2,099,400 |
| 17 May 2023 | CNY | 32 | 32.55 | 31.9 | 32.45 | 32.45 | +0.3 (+0.93%) | 1,155,400 |
| 16 May 2023 | CNY | 31.63 | 32.39 | 31.5 | 32.15 | 32.15 | +0.68 (+2.16%) | 1,595,999 |
