| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 29.9 | 31.29 | 29.82 | 30.46 | 30.46 | +0.46 (+1.53%) | 13,527,790 |
| 5 Jul 2023 | CNY | 30.21 | 30.38 | 29.88 | 30 | 30 | -0.2 (-0.66%) | 7,487,801 |
| 4 Jul 2023 | CNY | 29.2 | 30.28 | 28.93 | 30.2 | 30.2 | +1 (+3.42%) | 11,588,278 |
| 3 Jul 2023 | CNY | 29.42 | 29.53 | 29.02 | 29.2 | 29.2 | -0.15 (-0.51%) | 6,675,157 |
| 30 Jun 2023 | CNY | 29.33 | 29.53 | 28.81 | 29.35 | 29.35 | +0.02 (+0.07%) | 6,809,756 |
| 29 Jun 2023 | CNY | 29.45 | 29.54 | 29.11 | 29.33 | 29.33 | -0.03 (-0.10%) | 6,892,483 |
| 28 Jun 2023 | CNY | 29.61 | 29.72 | 29.11 | 29.36 | 29.36 | -0.36 (-1.21%) | 5,039,101 |
| 27 Jun 2023 | CNY | 29.76 | 29.93 | 29.2 | 29.72 | 29.72 | -0.03 (-0.10%) | 7,140,620 |
| 26 Jun 2023 | CNY | 29.9 | 30.45 | 29.6 | 29.75 | 29.75 | -0.48 (-1.59%) | 9,199,920 |
| 21 Jun 2023 | CNY | 30.6 | 30.95 | 30.17 | 30.23 | 30.23 | -0.52 (-1.69%) | 8,640,180 |
| 20 Jun 2023 | CNY | 30.3 | 31.08 | 29.96 | 30.75 | 30.75 | +0.5 (+1.65%) | 12,254,800 |
| 19 Jun 2023 | CNY | 30.22 | 30.45 | 29.71 | 30.25 | 30.25 | +0.25 (+0.83%) | 8,909,260 |
| 16 Jun 2023 | CNY | 29.65 | 30.22 | 29.52 | 30 | 30 | +0.4 (+1.35%) | 7,701,991 |
| 15 Jun 2023 | CNY | 30.2 | 30.36 | 29.48 | 29.6 | 29.6 | -0.61 (-2.02%) | 9,651,860 |
| 14 Jun 2023 | CNY | 29.81 | 30.5 | 29.58 | 30.21 | 30.21 | +0.37 (+1.24%) | 7,539,144 |
| 13 Jun 2023 | CNY | 28.8 | 29.89 | 28.7 | 29.84 | 29.84 | +0.96 (+3.32%) | 10,904,105 |
| 12 Jun 2023 | CNY | 28.68 | 29.07 | 28.25 | 28.88 | 28.88 | +0.11 (+0.38%) | 8,884,842 |
| 9 Jun 2023 | CNY | 28.98 | 29.07 | 28.53 | 28.77 | 28.77 | -0.07 (-0.24%) | 9,165,600 |
| 8 Jun 2023 | CNY | 29.27 | 29.32 | 28.79 | 28.84 | 28.84 | -0.39 (-1.33%) | 10,860,601 |
| 7 Jun 2023 | CNY | 29.29 | 29.5 | 29.01 | 29.23 | 29.23 | -0.12 (-0.41%) | 6,167,456 |
| 6 Jun 2023 | CNY | 29.8 | 30.05 | 29.34 | 29.35 | 29.35 | -0.44 (-1.48%) | 10,180,445 |
| 5 Jun 2023 | CNY | 29.9 | 30.04 | 29.47 | 29.79 | 29.79 | +0.01 (+0.03%) | 6,219,666 |
| 2 Jun 2023 | CNY | 30.3 | 30.31 | 29.33 | 29.78 | 29.78 | -0.3 (-1.00%) | 9,170,671 |
| 1 Jun 2023 | CNY | 30.01 | 30.39 | 29.68 | 30.08 | 30.08 | -0.07 (-0.23%) | 6,263,168 |
| 31 May 2023 | CNY | 30.6 | 30.87 | 29.9 | 30.15 | 30.15 | -0.53 (-1.73%) | 11,436,188 |
| 30 May 2023 | CNY | 30.87 | 31.31 | 30.21 | 30.68 | 30.68 | -0.3 (-0.97%) | 6,775,300 |
| 29 May 2023 | CNY | 31 | 31.18 | 30.32 | 30.98 | 30.98 | +0.06 (+0.19%) | 8,167,094 |
| 26 May 2023 | CNY | 30.5 | 31.02 | 30.36 | 30.92 | 30.92 | +0.6 (+1.98%) | 7,732,220 |
| 25 May 2023 | CNY | 30.46 | 30.86 | 29.9 | 30.32 | 30.32 | -0.19 (-0.62%) | 9,039,613 |
| 24 May 2023 | CNY | 30.81 | 31.18 | 30.51 | 30.51 | 30.51 | -0.42 (-1.36%) | 5,290,283 |
