| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 29.31 | 30.67 | 29.3 | 30.27 | 30.27 | +1.57 (+5.47%) | 13,440,216 |
| 30 Jun 2023 | CNY | 28.54 | 29.28 | 28.08 | 28.7 | 28.7 | +0.4 (+1.41%) | 7,897,980 |
| 29 Jun 2023 | CNY | 28.8 | 29.08 | 28.26 | 28.3 | 28.3 | -0.51 (-1.77%) | 7,503,300 |
| 28 Jun 2023 | CNY | 29.4 | 29.66 | 28.01 | 28.81 | 28.81 | -0.57 (-1.94%) | 7,826,993 |
| 27 Jun 2023 | CNY | 28.73 | 29.9 | 28.59 | 29.38 | 29.38 | +0.75 (+2.62%) | 9,813,817 |
| 26 Jun 2023 | CNY | 28.2 | 29.54 | 28.08 | 28.63 | 28.63 | -0.15 (-0.52%) | 8,816,393 |
| 21 Jun 2023 | CNY | 30.79 | 31.57 | 28.51 | 28.78 | 28.78 | -3.39 (-10.54%) | 20,885,875 |
| 20 Jun 2023 | CNY | 34.73 | 35.14 | 31.98 | 32.17 | 32.17 | -1.32 (-3.94%) | 21,843,545 |
| 19 Jun 2023 | CNY | 33.72 | 33.82 | 32.62 | 33.49 | 33.49 | -0.39 (-1.15%) | 11,367,131 |
| 16 Jun 2023 | CNY | 34 | 34 | 33 | 33.88 | 33.88 | -0.14 (-0.41%) | 13,441,167 |
| 15 Jun 2023 | CNY | 31.88 | 34.02 | 31.54 | 34.02 | 34.02 | +1.97 (+6.15%) | 18,666,340 |
| 14 Jun 2023 | CNY | 31.6 | 32.47 | 31.01 | 32.05 | 32.05 | -0.3 (-0.93%) | 13,224,762 |
| 13 Jun 2023 | CNY | 33 | 34.19 | 32.03 | 32.35 | 32.35 | -0.72 (-2.18%) | 15,558,702 |
| 12 Jun 2023 | CNY | 31.4 | 33.56 | 31.4 | 33.07 | 33.07 | +1.64 (+5.22%) | 18,956,762 |
| 9 Jun 2023 | CNY | 30.96 | 31.75 | 30.3 | 31.43 | 31.43 | +0.92 (+3.02%) | 18,852,145 |
| 8 Jun 2023 | CNY | 33.5 | 34.3 | 30.38 | 30.51 | 30.51 | -2.47 (-7.49%) | 27,087,919 |
| 7 Jun 2023 | CNY | 32.8 | 33.42 | 32.01 | 32.98 | 32.98 | -0.1 (-0.30%) | 11,850,377 |
| 6 Jun 2023 | CNY | 34.5 | 34.54 | 32.58 | 33.08 | 33.08 | -1.69 (-4.86%) | 18,375,088 |
| 5 Jun 2023 | CNY | 36 | 36.9 | 33.4 | 34.77 | 34.77 | -0.11 (-0.32%) | 22,107,220 |
| 2 Jun 2023 | CNY | 31.12 | 36.43 | 30.31 | 34.88 | 34.88 | +4.31 (+14.10%) | 26,448,459 |
| 1 Jun 2023 | CNY | 28.91 | 32.17 | 28.91 | 30.57 | 30.57 | +1.21 (+4.12%) | 14,940,045 |
| 31 May 2023 | CNY | 29.56 | 30.19 | 28.88 | 29.36 | 29.36 | -0.92 (-3.04%) | 12,349,880 |
| 30 May 2023 | CNY | 29.28 | 31.48 | 29.14 | 30.28 | 30.28 | +0.79 (+2.68%) | 15,858,282 |
| 29 May 2023 | CNY | 29.21 | 30.58 | 28.7 | 29.49 | 29.49 | -0.06 (-0.20%) | 13,046,242 |
| 26 May 2023 | CNY | 27.93 | 30.46 | 27.5 | 29.55 | 29.55 | +1.31 (+4.64%) | 18,596,364 |
| 25 May 2023 | CNY | 27.72 | 30.59 | 27.25 | 28.24 | 28.24 | +1.26 (+4.67%) | 18,582,328 |
| 24 May 2023 | CNY | 25.71 | 27.84 | 25.71 | 26.98 | 26.98 | +0.59 (+2.24%) | 11,494,380 |
| 23 May 2023 | CNY | 26.8 | 27.5 | 26.31 | 26.39 | 26.39 | -1.46 (-5.24%) | 14,209,670 |
| 22 May 2023 | CNY | 28.93 | 29.56 | 27.6 | 27.85 | 27.85 | -1.09 (-3.77%) | 13,212,730 |
| 19 May 2023 | CNY | 28.1 | 30.03 | 27.5 | 28.94 | 28.94 | +0.43 (+1.51%) | 18,060,844 |
