| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 31.09 | 31.99 | 31.06 | 31.78 | 31.78 | +0.68 (+2.19%) | 6,919,990 |
| 7 Jul 2023 | CNY | 30.91 | 31.35 | 30.8 | 31.1 | 31.1 | +0.12 (+0.39%) | 4,178,169 |
| 6 Jul 2023 | CNY | 31.49 | 31.73 | 30.92 | 30.98 | 30.98 | -0.64 (-2.02%) | 6,767,315 |
| 5 Jul 2023 | CNY | 31.61 | 32.07 | 31.27 | 31.62 | 31.62 | +0.01 (+0.03%) | 7,120,044 |
| 4 Jul 2023 | CNY | 30.81 | 31.65 | 30.64 | 31.61 | 31.61 | +0.81 (+2.63%) | 10,347,044 |
| 3 Jul 2023 | CNY | 30.12 | 30.85 | 30.07 | 30.8 | 30.8 | +0.61 (+2.02%) | 6,580,294 |
| 30 Jun 2023 | CNY | 30.16 | 30.48 | 30.1 | 30.19 | 30.19 | -0.04 (-0.13%) | 4,223,668 |
| 29 Jun 2023 | CNY | 30.3 | 30.75 | 30.17 | 30.23 | 30.23 | -0.35 (-1.14%) | 4,707,413 |
| 28 Jun 2023 | CNY | 30.22 | 30.71 | 30.06 | 30.58 | 30.58 | +0.29 (+0.96%) | 6,803,930 |
| 27 Jun 2023 | CNY | 29.55 | 30.44 | 29.52 | 30.29 | 30.29 | +0.72 (+2.43%) | 5,828,562 |
| 26 Jun 2023 | CNY | 29.44 | 29.99 | 29.24 | 29.57 | 29.57 | -0.03 (-0.10%) | 6,472,051 |
| 21 Jun 2023 | CNY | 30.14 | 30.35 | 29.57 | 29.6 | 29.6 | -0.73 (-2.41%) | 7,617,839 |
| 20 Jun 2023 | CNY | 30.88 | 31.09 | 30.33 | 30.33 | 30.33 | +0.13 (+0.43%) | 8,357,833 |
| 19 Jun 2023 | CNY | 30.53 | 30.9 | 30.17 | 30.2 | 30.2 | -0.33 (-1.08%) | 7,564,972 |
| 16 Jun 2023 | CNY | 30.27 | 30.56 | 29.89 | 30.53 | 30.53 | +0.29 (+0.96%) | 9,200,700 |
| 15 Jun 2023 | CNY | 29.74 | 30.38 | 29.5 | 30.24 | 30.24 | +0.59 (+1.99%) | 9,397,444 |
| 14 Jun 2023 | CNY | 29.23 | 30.12 | 29.15 | 29.65 | 29.65 | +0.45 (+1.54%) | 11,261,590 |
| 13 Jun 2023 | CNY | 29.17 | 29.37 | 28.85 | 29.2 | 29.2 | +0.03 (+0.10%) | 7,382,498 |
| 12 Jun 2023 | CNY | 29.58 | 29.7 | 29.03 | 29.17 | 29.17 | -0.41 (-1.39%) | 9,213,625 |
| 9 Jun 2023 | CNY | 29.12 | 29.58 | 28.31 | 29.58 | 29.58 | +0.35 (+1.20%) | 21,561,077 |
| 8 Jun 2023 | CNY | 27.5 | 29.35 | 27.43 | 29.23 | 29.23 | +1.79 (+6.52%) | 16,326,160 |
| 7 Jun 2023 | CNY | 27.41 | 27.82 | 27.3 | 27.44 | 27.44 | -0.11 (-0.40%) | 5,713,301 |
| 6 Jun 2023 | CNY | 28.36 | 28.42 | 27.5 | 27.55 | 27.55 | -0.67 (-2.37%) | 7,070,977 |
| 5 Jun 2023 | CNY | 28.8 | 28.9 | 28.14 | 28.22 | 28.22 | -0.23 (-0.81%) | 5,694,129 |
| 2 Jun 2023 | CNY | 28.15 | 28.58 | 28.12 | 28.45 | 28.45 | +0.31 (+1.10%) | 5,482,599 |
| 1 Jun 2023 | CNY | 27.9 | 28.53 | 27.74 | 28.14 | 28.14 | +0.24 (+0.86%) | 5,910,833 |
| 31 May 2023 | CNY | 28.05 | 28.35 | 27.78 | 27.9 | 27.9 | -0.23 (-0.82%) | 6,387,738 |
| 30 May 2023 | CNY | 28.29 | 28.45 | 27.61 | 28.13 | 28.13 | -0.16 (-0.57%) | 7,480,228 |
| 29 May 2023 | CNY | 28.79 | 28.99 | 28.06 | 28.29 | 28.29 | -0.5 (-1.74%) | 7,906,361 |
| 26 May 2023 | CNY | 29 | 29.05 | 28.61 | 28.79 | 28.79 | -0.16 (-0.55%) | 5,179,131 |
