| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 31.97 | 33.1 | 31.19 | 32.25 | 32.25 | +0.64 (+2.02%) | 2,603,393 |
| 5 Jul 2023 | CNY | 31.4 | 32.3 | 31.3 | 31.61 | 31.61 | +0.22 (+0.70%) | 1,897,882 |
| 4 Jul 2023 | CNY | 31.05 | 31.67 | 30.7 | 31.39 | 31.39 | +0.59 (+1.92%) | 1,773,250 |
| 3 Jul 2023 | CNY | 31.22 | 31.58 | 30.73 | 30.8 | 30.8 | -0.34 (-1.09%) | 614,074 |
| 30 Jun 2023 | CNY | 30.57 | 31.25 | 30.11 | 31.14 | 31.14 | +0.85 (+2.81%) | 916,400 |
| 29 Jun 2023 | CNY | 29.7 | 30.6 | 29.7 | 30.29 | 30.29 | +0.54 (+1.82%) | 698,988 |
| 28 Jun 2023 | CNY | 30 | 30.57 | 29.2 | 29.75 | 29.75 | -0.52 (-1.72%) | 754,950 |
| 27 Jun 2023 | CNY | 29.74 | 30.35 | 29.69 | 30.27 | 30.27 | +0.52 (+1.75%) | 622,065 |
| 26 Jun 2023 | CNY | 30.51 | 30.95 | 29.61 | 29.75 | 29.75 | -0.74 (-2.43%) | 736,068 |
| 21 Jun 2023 | CNY | 31.37 | 31.69 | 30.4 | 30.49 | 30.49 | -0.87 (-2.77%) | 1,058,518 |
| 20 Jun 2023 | CNY | 31.32 | 31.7 | 30.89 | 31.36 | 31.36 | +0.07 (+0.22%) | 794,605 |
| 19 Jun 2023 | CNY | 30.88 | 31.54 | 30.3 | 31.29 | 31.29 | -0.43 (-1.36%) | 1,419,188 |
| 16 Jun 2023 | CNY | 31.82 | 32.09 | 31.45 | 31.72 | 31.72 | -0.09 (-0.28%) | 795,523 |
| 15 Jun 2023 | CNY | 31.85 | 32.23 | 31.56 | 31.81 | 31.81 | -0.01 (-0.03%) | 734,370 |
| 14 Jun 2023 | CNY | 32.09 | 32.38 | 31.6 | 31.82 | 31.82 | -0.43 (-1.33%) | 819,473 |
| 13 Jun 2023 | CNY | 32.26 | 32.45 | 31.62 | 32.25 | 32.25 | +0.28 (+0.88%) | 894,998 |
| 12 Jun 2023 | CNY | 31.38 | 32.24 | 31.31 | 31.97 | 31.97 | +0.19 (+0.60%) | 804,640 |
| 9 Jun 2023 | CNY | 31.89 | 32.38 | 31.42 | 31.78 | 31.78 | -0.02 (-0.06%) | 950,600 |
| 8 Jun 2023 | CNY | 32.23 | 32.49 | 31.55 | 31.8 | 31.8 | -0.38 (-1.18%) | 939,560 |
| 7 Jun 2023 | CNY | 31.71 | 32.49 | 31.53 | 32.18 | 32.18 | +0.51 (+1.61%) | 1,014,123 |
| 6 Jun 2023 | CNY | 32.38 | 32.78 | 31.6 | 31.67 | 31.67 | -0.9 (-2.76%) | 1,351,838 |
| 5 Jun 2023 | CNY | 32.43 | 32.79 | 32.4 | 32.57 | 32.57 | -0.18 (-0.55%) | 918,347 |
| 2 Jun 2023 | CNY | 33.26 | 33.58 | 32.41 | 32.75 | 32.75 | -0.44 (-1.33%) | 1,161,462 |
| 1 Jun 2023 | CNY | 33.46 | 33.66 | 33.07 | 33.19 | 33.19 | -0.57 (-1.69%) | 1,442,643 |
| 31 May 2023 | CNY | 33.84 | 34.25 | 33.45 | 33.76 | 33.76 | -0.14 (-0.41%) | 1,176,687 |
| 30 May 2023 | CNY | 33 | 33.95 | 32.85 | 33.9 | 33.9 | +0.36 (+1.07%) | 1,755,053 |
| 29 May 2023 | CNY | 32.18 | 34.3 | 32.1 | 33.54 | 33.54 | +1.36 (+4.23%) | 2,716,682 |
| 26 May 2023 | CNY | 31.9 | 32.6 | 31.41 | 32.18 | 32.18 | +0.453 (+1.43%) | 1,313,016 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 31.8455 | 32.6182 | 31.4091 | 31.7273 | 31.7273 | -0.236 (-0.74%) | 1,134,618 |
| 24 May 2023 | CNY | 31.5273 | 32.2727 | 31.3455 | 31.9636 | 31.9636 | +0.427 (+1.35%) | 1,076,280 |
