| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 28.51 | 29 | 28.39 | 28.43 | 28.43 | -0.43 (-1.49%) | 12,953,473 |
| 5 Jul 2023 | CNY | 28.4 | 29.29 | 28.38 | 28.86 | 28.86 | +0.16 (+0.56%) | 21,714,223 |
| 4 Jul 2023 | CNY | 27.53 | 29.07 | 27.48 | 28.7 | 28.7 | +1.02 (+3.68%) | 25,142,911 |
| 3 Jul 2023 | CNY | 27.36 | 27.88 | 27.23 | 27.68 | 27.68 | +0.43 (+1.58%) | 16,432,935 |
| 30 Jun 2023 | CNY | 26.89 | 27.45 | 26.86 | 27.25 | 27.25 | +0.2 (+0.74%) | 13,603,515 |
| 29 Jun 2023 | CNY | 26.99 | 27.81 | 26.9 | 27.05 | 27.05 | -0.13 (-0.48%) | 15,185,579 |
| 28 Jun 2023 | CNY | 27.9 | 28.04 | 26.36 | 27.18 | 27.18 | -0.58 (-2.09%) | 18,434,675 |
| 27 Jun 2023 | CNY | 28.05 | 28.28 | 27.65 | 27.76 | 27.76 | -0.39 (-1.39%) | 16,376,325 |
| 26 Jun 2023 | CNY | 29.5 | 29.8 | 27.55 | 28.15 | 28.15 | -2.08 (-6.88%) | 33,356,976 |
| 21 Jun 2023 | CNY | 31.58 | 31.8 | 30.21 | 30.23 | 30.23 | -1.67 (-5.24%) | 27,295,771 |
| 20 Jun 2023 | CNY | 31.99 | 32.35 | 31.33 | 31.9 | 31.9 | +0.07 (+0.22%) | 34,850,354 |
| 19 Jun 2023 | CNY | 30.18 | 31.99 | 29.75 | 31.83 | 31.83 | +1.62 (+5.36%) | 46,370,452 |
| 16 Jun 2023 | CNY | 29.75 | 30.41 | 29.31 | 30.21 | 30.21 | +0.37 (+1.24%) | 23,319,203 |
| 15 Jun 2023 | CNY | 31.19 | 31.22 | 29.83 | 29.84 | 29.84 | -1.14 (-3.68%) | 29,304,849 |
| 14 Jun 2023 | CNY | 30.6 | 31.49 | 30.34 | 30.98 | 30.98 | +0.08 (+0.26%) | 34,424,193 |
| 13 Jun 2023 | CNY | 29.51 | 30.9 | 28.8 | 30.9 | 30.9 | +1.5 (+5.10%) | 37,354,394 |
| 12 Jun 2023 | CNY | 29.32 | 30.38 | 29.25 | 29.4 | 29.4 | +0.08 (+0.27%) | 26,977,559 |
| 9 Jun 2023 | CNY | 29.64 | 29.82 | 28.38 | 29.32 | 29.32 | -0.08 (-0.27%) | 28,370,851 |
| 8 Jun 2023 | CNY | 30.31 | 30.52 | 28.92 | 29.4 | 29.4 | -1.11 (-3.64%) | 26,171,900 |
| 7 Jun 2023 | CNY | 30.25 | 30.84 | 29.91 | 30.51 | 30.51 | +0.27 (+0.89%) | 21,008,499 |
| 6 Jun 2023 | CNY | 31.7 | 31.87 | 30 | 30.24 | 30.24 | -1.86 (-5.79%) | 39,015,716 |
| 5 Jun 2023 | CNY | 32.7 | 33.78 | 31.91 | 32.1 | 32.1 | -0.9 (-2.73%) | 38,570,419 |
| 2 Jun 2023 | CNY | 32.39 | 33.64 | 31.37 | 33 | 33 | +0.55 (+1.69%) | 53,106,119 |
| 1 Jun 2023 | CNY | 31.14 | 32.85 | 30.4 | 32.45 | 32.45 | +0.36 (+1.12%) | 53,278,701 |
| 31 May 2023 | CNY | 32.78 | 32.99 | 31.66 | 32.09 | 32.09 | +0.36 (+1.13%) | 45,054,222 |
| 30 May 2023 | CNY | 31.46 | 31.93 | 30.5 | 31.73 | 31.73 | -0.32 (-1.00%) | 39,797,806 |
| 29 May 2023 | CNY | 31.49 | 32.5 | 30.41 | 32.05 | 32.05 | +1.58 (+5.19%) | 54,274,753 |
| 26 May 2023 | CNY | 30.74 | 31.2 | 29.8 | 30.47 | 30.47 | -0.31 (-1.01%) | 36,224,926 |
| 25 May 2023 | CNY | 31.48 | 31.91 | 29.4 | 30.78 | 30.78 | -0.85 (-2.69%) | 58,279,107 |
| 24 May 2023 | CNY | 30.49 | 32.81 | 30.48 | 31.63 | 31.63 | +1.25 (+4.11%) | 67,608,907 |
