| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 29.01 | 30.64 | 28.79 | 30.48 | 30.48 | +1.69 (+5.87%) | 17,410,740 |
| 28 Jun 2023 | CNY | 29.44 | 29.56 | 27.86 | 28.79 | 28.79 | -0.65 (-2.21%) | 13,864,847 |
| 27 Jun 2023 | CNY | 29.49 | 29.6 | 29.06 | 29.44 | 29.44 | +0.09 (+0.31%) | 9,251,623 |
| 26 Jun 2023 | CNY | 29.96 | 30.54 | 29.17 | 29.35 | 29.35 | -0.61 (-2.04%) | 11,372,721 |
| 21 Jun 2023 | CNY | 31.16 | 31.35 | 29.89 | 29.96 | 29.96 | -1.19 (-3.82%) | 16,133,966 |
| 20 Jun 2023 | CNY | 30.51 | 31.58 | 30.47 | 31.15 | 31.15 | +0.28 (+0.91%) | 14,702,913 |
| 19 Jun 2023 | CNY | 30.91 | 31.5 | 30.66 | 30.87 | 30.87 | -0.02 (-0.06%) | 18,790,589 |
| 16 Jun 2023 | CNY | 30.3 | 31.24 | 30.01 | 30.89 | 30.89 | +0.99 (+3.31%) | 22,334,594 |
| 15 Jun 2023 | CNY | 29.71 | 30.43 | 29.35 | 29.9 | 29.9 | +0.19 (+0.64%) | 16,807,475 |
| 14 Jun 2023 | CNY | 27.96 | 30.2 | 27.72 | 29.71 | 29.71 | +1.63 (+5.80%) | 25,822,142 |
| 13 Jun 2023 | CNY | 27.29 | 28.2 | 27.19 | 28.08 | 28.08 | +0.62 (+2.26%) | 10,043,313 |
| 12 Jun 2023 | CNY | 27.06 | 27.52 | 26.46 | 27.46 | 27.46 | +0.23 (+0.84%) | 12,005,243 |
| 9 Jun 2023 | CNY | 27.03 | 27.35 | 26.76 | 27.23 | 27.23 | +0.27 (+1.00%) | 12,247,475 |
| 8 Jun 2023 | CNY | 27.68 | 27.89 | 26.93 | 26.96 | 26.96 | -0.94 (-3.37%) | 11,734,712 |
| 7 Jun 2023 | CNY | 27.69 | 28.15 | 27.45 | 27.9 | 27.9 | +0.21 (+0.76%) | 6,801,121 |
| 6 Jun 2023 | CNY | 28.92 | 28.92 | 27.62 | 27.69 | 27.69 | -1.23 (-4.25%) | 11,822,311 |
| 5 Jun 2023 | CNY | 29.6 | 29.7 | 28.85 | 28.92 | 28.92 | -0.72 (-2.43%) | 10,264,504 |
| 2 Jun 2023 | CNY | 29.1 | 29.75 | 28.58 | 29.64 | 29.64 | +0.74 (+2.56%) | 13,950,606 |
| 1 Jun 2023 | CNY | 29.12 | 29.39 | 28.8 | 28.9 | 28.9 | -0.09 (-0.31%) | 10,362,523 |
| 31 May 2023 | CNY | 30.18 | 30.19 | 28.81 | 28.99 | 28.99 | -0.91 (-3.04%) | 15,190,495 |
| 30 May 2023 | CNY | 29.42 | 29.9 | 29.09 | 29.9 | 29.9 | +0.39 (+1.32%) | 14,042,676 |
| 29 May 2023 | CNY | 30.16 | 30.63 | 29.41 | 29.51 | 29.51 | -0.49 (-1.63%) | 15,767,362 |
| 26 May 2023 | CNY | 28.79 | 30.3 | 28.76 | 30 | 30 | +1.21 (+4.20%) | 21,569,722 |
| 25 May 2023 | CNY | 28.87 | 29.45 | 28.23 | 28.79 | 28.79 | -0.15 (-0.52%) | 12,147,928 |
| 24 May 2023 | CNY | 28.08 | 29.69 | 27.7 | 28.94 | 28.94 | +0.87 (+3.10%) | 20,646,676 |
| 23 May 2023 | CNY | 28.86 | 29.2 | 28 | 28.07 | 28.07 | -0.73 (-2.53%) | 9,039,171 |
| 22 May 2023 | CNY | 28.99 | 29.2 | 28.5 | 28.8 | 28.8 | -0.4 (-1.37%) | 8,999,976 |
| 19 May 2023 | CNY | 29.01 | 29.61 | 28.82 | 29.2 | 29.2 | +0.06 (+0.21%) | 15,645,599 |
| 18 May 2023 | CNY | 27.38 | 29.85 | 27.3 | 29.14 | 29.14 | +1.83 (+6.70%) | 29,440,945 |
| 17 May 2023 | CNY | 26.41 | 27.31 | 26.33 | 27.31 | 27.31 | +0.82 (+3.10%) | 8,117,788 |
