| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 32.56 | 32.75 | 30.7 | 30.94 | 30.94 | -1.62 (-4.98%) | 3,904,390 |
| 3 Jul 2023 | CNY | 32.4 | 33.31 | 31.62 | 32.56 | 32.56 | +0.07 (+0.22%) | 1,322,730 |
| 30 Jun 2023 | CNY | 33.64 | 33.93 | 32.38 | 32.49 | 32.49 | -0.98 (-2.93%) | 1,897,050 |
| 29 Jun 2023 | CNY | 33.25 | 33.86 | 32.91 | 33.47 | 33.47 | +0.27 (+0.81%) | 1,370,046 |
| 28 Jun 2023 | CNY | 32.51 | 33.49 | 31.64 | 33.2 | 33.2 | +1.21 (+3.78%) | 2,227,383 |
| 27 Jun 2023 | CNY | 31.75 | 33.16 | 31.55 | 31.99 | 31.99 | +0.65 (+2.07%) | 1,583,741 |
| 26 Jun 2023 | CNY | 31.7 | 31.93 | 31.16 | 31.34 | 31.34 | -0.33 (-1.04%) | 1,523,700 |
| 21 Jun 2023 | CNY | 32.2 | 32.66 | 31.6 | 31.67 | 31.67 | -0.61 (-1.89%) | 1,299,677 |
| 20 Jun 2023 | CNY | 32.9 | 33.33 | 32.03 | 32.28 | 32.28 | -0.83 (-2.51%) | 1,322,700 |
| 19 Jun 2023 | CNY | 32.7 | 33.65 | 32.48 | 33.11 | 33.11 | +0.41 (+1.25%) | 1,286,490 |
| 16 Jun 2023 | CNY | 32.98 | 34.28 | 32.35 | 32.7 | 32.7 | +0.11 (+0.34%) | 2,726,230 |
| 15 Jun 2023 | CNY | 32.42 | 32.93 | 32 | 32.59 | 32.59 | +0.17 (+0.52%) | 1,785,372 |
| 14 Jun 2023 | CNY | 32.28 | 33.1 | 32.1 | 32.42 | 32.42 | +0.14 (+0.43%) | 1,468,763 |
| 13 Jun 2023 | CNY | 33.59 | 33.62 | 32.2 | 32.28 | 32.28 | -1.11 (-3.32%) | 1,554,066 |
| 12 Jun 2023 | CNY | 33.58 | 33.9 | 32.44 | 33.39 | 33.39 | 0.0 (0.0%) | 1,655,823 |
| 9 Jun 2023 | CNY | 32.68 | 34.2 | 32.36 | 33.39 | 33.39 | +0.85 (+2.61%) | 2,096,208 |
| 8 Jun 2023 | CNY | 33.52 | 33.58 | 32.2 | 32.54 | 32.54 | -0.72 (-2.16%) | 2,790,968 |
| 7 Jun 2023 | CNY | 34.03 | 34.77 | 33.19 | 33.26 | 33.26 | -0.71 (-2.09%) | 2,270,401 |
| 6 Jun 2023 | CNY | 34.85 | 35.22 | 33.7 | 33.97 | 33.97 | -0.87 (-2.50%) | 1,819,349 |
| 5 Jun 2023 | CNY | 35.22 | 35.5 | 34.35 | 34.84 | 34.84 | -0.41 (-1.16%) | 1,430,140 |
| 2 Jun 2023 | CNY | 35.54 | 36.01 | 34.86 | 35.25 | 35.25 | -0.29 (-0.82%) | 938,751 |
| 1 Jun 2023 | CNY | 36.14 | 36.15 | 34.8 | 35.54 | 35.54 | -0.63 (-1.74%) | 1,365,366 |
| 31 May 2023 | CNY | 36.63 | 37.2 | 36.03 | 36.17 | 36.17 | -0.63 (-1.71%) | 1,156,487 |
| 30 May 2023 | CNY | 36.05 | 37.18 | 36.05 | 36.8 | 36.8 | +0.56 (+1.55%) | 1,217,902 |
| 29 May 2023 | CNY | 35.86 | 36.42 | 35.38 | 36.24 | 36.24 | +0.74 (+2.08%) | 1,278,000 |
| 26 May 2023 | CNY | 35.06 | 35.98 | 34.98 | 35.5 | 35.5 | +0.43 (+1.23%) | 1,096,400 |
| 25 May 2023 | CNY | 35.65 | 36.2 | 34.72 | 35.07 | 35.07 | -0.86 (-2.39%) | 1,624,414 |
| 24 May 2023 | CNY | 35.79 | 36.55 | 35.72 | 35.93 | 35.93 | -0.09 (-0.25%) | 1,053,835 |
| 23 May 2023 | CNY | 36.85 | 37.98 | 35.93 | 36.02 | 36.02 | -0.81 (-2.20%) | 1,304,604 |
| 22 May 2023 | CNY | 36.09 | 37.25 | 36.09 | 36.83 | 36.83 | +0.53 (+1.46%) | 1,795,551 |
