| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 29.13 | 29.55 | 28.66 | 29.33 | 29.33 | +0.18 (+0.62%) | 5,592,906 |
| 27 Jun 2023 | CNY | 29.08 | 29.6 | 28.88 | 29.15 | 29.15 | +0.26 (+0.90%) | 4,768,845 |
| 26 Jun 2023 | CNY | 28.5 | 29.35 | 28.38 | 28.89 | 28.89 | +0.26 (+0.91%) | 6,064,538 |
| 21 Jun 2023 | CNY | 29.56 | 29.69 | 28.63 | 28.63 | 28.63 | -0.92 (-3.11%) | 6,686,124 |
| 20 Jun 2023 | CNY | 28.88 | 29.89 | 28.77 | 29.55 | 29.55 | +0.72 (+2.50%) | 10,376,727 |
| 19 Jun 2023 | CNY | 29.09 | 29.15 | 28.78 | 28.83 | 28.83 | -0.32 (-1.10%) | 4,233,252 |
| 16 Jun 2023 | CNY | 29.09 | 29.42 | 28.85 | 29.15 | 29.15 | +0.06 (+0.21%) | 5,517,622 |
| 15 Jun 2023 | CNY | 28.57 | 29.13 | 28.42 | 29.09 | 29.09 | +0.54 (+1.89%) | 5,955,642 |
| 14 Jun 2023 | CNY | 28.65 | 28.87 | 28.36 | 28.55 | 28.55 | -0.08 (-0.28%) | 4,111,094 |
| 13 Jun 2023 | CNY | 28.73 | 28.73 | 28.46 | 28.63 | 28.63 | -0.1 (-0.35%) | 3,740,254 |
| 12 Jun 2023 | CNY | 28.26 | 28.93 | 28.14 | 28.73 | 28.73 | +0.34 (+1.20%) | 6,702,994 |
| 9 Jun 2023 | CNY | 28.3 | 28.54 | 27.94 | 28.39 | 28.39 | +0.05 (+0.18%) | 7,132,411 |
| 8 Jun 2023 | CNY | 28.14 | 28.54 | 27.9 | 28.34 | 28.34 | +0.2 (+0.71%) | 5,539,919 |
| 7 Jun 2023 | CNY | 28.51 | 28.56 | 28.1 | 28.14 | 28.14 | -0.26 (-0.92%) | 4,983,048 |
| 6 Jun 2023 | CNY | 29.42 | 29.67 | 28.39 | 28.4 | 28.4 | -1.08 (-3.66%) | 8,802,420 |
| 5 Jun 2023 | CNY | 30.34 | 30.49 | 29.48 | 29.48 | 29.48 | -0.87 (-2.87%) | 7,156,764 |
| 2 Jun 2023 | CNY | 28.99 | 30.67 | 28.9 | 30.35 | 30.35 | +1.55 (+5.38%) | 11,980,008 |
| 1 Jun 2023 | CNY | 29.24 | 29.38 | 28.71 | 28.8 | 28.8 | -0.49 (-1.67%) | 8,861,957 |
| 31 May 2023 | CNY | 30.01 | 30.22 | 29.2 | 29.29 | 29.29 | -0.94 (-3.11%) | 11,799,212 |
| 30 May 2023 | CNY | 31.68 | 31.99 | 29.72 | 30.23 | 30.23 | -1.64 (-5.15%) | 16,102,635 |
| 29 May 2023 | CNY | 31.09 | 32.62 | 31.09 | 31.87 | 31.87 | +1.02 (+3.31%) | 14,256,794 |
| 26 May 2023 | CNY | 31.43 | 31.54 | 30.4 | 30.85 | 30.85 | -0.58 (-1.85%) | 5,086,492 |
| 25 May 2023 | CNY | 31.33 | 31.84 | 31.13 | 31.43 | 31.43 | +0.05 (+0.16%) | 5,866,016 |
| 24 May 2023 | CNY | 31.31 | 31.58 | 31.15 | 31.38 | 31.38 | +0.02 (+0.06%) | 3,491,935 |
| 23 May 2023 | CNY | 31.33 | 31.66 | 30.91 | 31.36 | 31.36 | +0.04 (+0.13%) | 4,519,097 |
| 22 May 2023 | CNY | 31.21 | 31.58 | 31.01 | 31.32 | 31.32 | +0.15 (+0.48%) | 4,182,984 |
| 19 May 2023 | CNY | 30.82 | 31.29 | 30.61 | 31.17 | 31.17 | +0.35 (+1.14%) | 4,353,443 |
| 18 May 2023 | CNY | 31.5 | 31.57 | 30.71 | 30.82 | 30.82 | -0.61 (-1.94%) | 4,991,800 |
| 17 May 2023 | CNY | 30.95 | 31.78 | 30.88 | 31.43 | 31.43 | +0.37 (+1.19%) | 5,512,377 |
| 16 May 2023 | CNY | 31.3 | 31.49 | 30.94 | 31.06 | 31.06 | -0.2 (-0.64%) | 4,079,793 |
