| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 32 | 32.24 | 31.73 | 31.89 | 31.89 | -0.28 (-0.87%) | 1,103,000 |
| 5 Jul 2023 | CNY | 32.58 | 32.89 | 32.08 | 32.17 | 32.17 | -0.39 (-1.20%) | 1,506,200 |
| 4 Jul 2023 | CNY | 32.39 | 32.98 | 32.09 | 32.56 | 32.56 | +0.17 (+0.52%) | 2,101,130 |
| 3 Jul 2023 | CNY | 32.16 | 33.18 | 32.16 | 32.39 | 32.39 | +0.21 (+0.65%) | 2,861,800 |
| 30 Jun 2023 | CNY | 31.13 | 32.5 | 31.13 | 32.18 | 32.18 | +0.78 (+2.48%) | 2,472,300 |
| 29 Jun 2023 | CNY | 30.93 | 31.7 | 30.53 | 31.4 | 31.4 | +0.47 (+1.52%) | 1,782,239 |
| 28 Jun 2023 | CNY | 31.25 | 31.28 | 30.46 | 30.93 | 30.93 | -0.36 (-1.15%) | 1,360,705 |
| 27 Jun 2023 | CNY | 30.72 | 31.83 | 30.5 | 31.29 | 31.29 | +0.57 (+1.86%) | 1,719,453 |
| 26 Jun 2023 | CNY | 31.16 | 31.6 | 30.52 | 30.72 | 30.72 | -0.56 (-1.79%) | 1,716,600 |
| 21 Jun 2023 | CNY | 31.3 | 32.45 | 31.16 | 31.28 | 31.28 | -0.53 (-1.67%) | 2,160,100 |
| 20 Jun 2023 | CNY | 32.5 | 33.86 | 31.74 | 31.81 | 31.81 | -0.06 (-0.19%) | 3,674,744 |
| 19 Jun 2023 | CNY | 31.85 | 32.2 | 31.47 | 31.87 | 31.87 | -0.08 (-0.25%) | 1,982,750 |
| 16 Jun 2023 | CNY | 32.5 | 32.76 | 31.78 | 31.95 | 31.95 | -0.52 (-1.60%) | 2,651,115 |
| 15 Jun 2023 | CNY | 31.77 | 32.7 | 31.13 | 32.47 | 32.47 | +0.93 (+2.95%) | 2,824,749 |
| 14 Jun 2023 | CNY | 32.26 | 32.29 | 31.45 | 31.54 | 31.54 | -0.71 (-2.20%) | 1,628,793 |
| 13 Jun 2023 | CNY | 32.1 | 32.67 | 31.8 | 32.25 | 32.25 | +0.12 (+0.37%) | 1,272,333 |
| 12 Jun 2023 | CNY | 32.01 | 32.22 | 31.62 | 32.13 | 32.13 | +0.17 (+0.53%) | 1,569,621 |
| 9 Jun 2023 | CNY | 32.31 | 32.72 | 31.68 | 31.96 | 31.96 | -0.17 (-0.53%) | 1,821,000 |
| 8 Jun 2023 | CNY | 32.65 | 33.21 | 32.11 | 32.13 | 32.13 | -0.51 (-1.56%) | 1,502,702 |
| 7 Jun 2023 | CNY | 33.09 | 33.29 | 32.43 | 32.64 | 32.64 | -0.45 (-1.36%) | 1,384,200 |
| 6 Jun 2023 | CNY | 34.3 | 34.31 | 33.05 | 33.09 | 33.09 | -1.2 (-3.50%) | 2,003,500 |
| 5 Jun 2023 | CNY | 34.36 | 34.79 | 33.6 | 34.29 | 34.29 | -0.24 (-0.70%) | 2,325,302 |
| 2 Jun 2023 | CNY | 33.85 | 34.9 | 33.78 | 34.53 | 34.53 | +0.45 (+1.32%) | 2,770,400 |
| 1 Jun 2023 | CNY | 33.8 | 34.99 | 33.62 | 34.08 | 34.08 | +0.15 (+0.44%) | 3,081,800 |
| 31 May 2023 | CNY | 34.7 | 35 | 33.76 | 33.93 | 33.93 | -1 (-2.86%) | 3,506,817 |
| 30 May 2023 | CNY | 33.48 | 36 | 33.48 | 34.93 | 34.93 | +1.13 (+3.34%) | 5,398,443 |
| 29 May 2023 | CNY | 34.1 | 35.3 | 33.68 | 33.8 | 33.8 | -0.5 (-1.46%) | 2,130,086 |
| 26 May 2023 | CNY | 34.01 | 34.41 | 33.34 | 34.3 | 34.3 | +0.07 (+0.20%) | 1,968,294 |
| 25 May 2023 | CNY | 33.32 | 35.05 | 33.32 | 34.23 | 34.23 | +0.52 (+1.54%) | 2,982,094 |
| 24 May 2023 | CNY | 33.5 | 34.38 | 33.2 | 33.71 | 33.71 | +0.02 (+0.06%) | 1,860,594 |
