| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 26.92 | 27.07 | 26.6 | 26.96 | 26.96 | +0.1 (+0.37%) | 3,128,622 |
| 28 Jun 2023 | CNY | 27.3 | 27.3 | 26.38 | 26.86 | 26.86 | -0.62 (-2.26%) | 3,647,863 |
| 27 Jun 2023 | CNY | 27.27 | 27.75 | 27.25 | 27.48 | 27.48 | +0.2 (+0.73%) | 2,491,708 |
| 26 Jun 2023 | CNY | 28.32 | 28.6 | 27.19 | 27.28 | 27.28 | -1.42 (-4.95%) | 5,137,003 |
| 21 Jun 2023 | CNY | 29.8 | 29.9 | 28.46 | 28.7 | 28.7 | -1.23 (-4.11%) | 6,993,618 |
| 20 Jun 2023 | CNY | 29.95 | 30.52 | 29.71 | 29.93 | 29.93 | -0.18 (-0.60%) | 4,857,377 |
| 19 Jun 2023 | CNY | 30.42 | 30.63 | 29.98 | 30.11 | 30.11 | -0.52 (-1.70%) | 6,108,662 |
| 16 Jun 2023 | CNY | 30.71 | 30.99 | 30.18 | 30.63 | 30.63 | -0.29 (-0.94%) | 5,574,150 |
| 15 Jun 2023 | CNY | 32 | 32.1 | 30.9 | 30.92 | 30.92 | -0.96 (-3.01%) | 7,752,028 |
| 14 Jun 2023 | CNY | 31.84 | 32.16 | 31.69 | 31.88 | 31.88 | +0.03 (+0.09%) | 5,682,292 |
| 13 Jun 2023 | CNY | 31.05 | 32.12 | 30.72 | 31.85 | 31.85 | +0.62 (+1.99%) | 7,851,572 |
| 12 Jun 2023 | CNY | 30.88 | 31.49 | 30.67 | 31.23 | 31.23 | +0.37 (+1.20%) | 5,142,588 |
| 9 Jun 2023 | CNY | 31.65 | 31.7 | 30.3 | 30.86 | 30.86 | -0.56 (-1.78%) | 8,400,078 |
| 8 Jun 2023 | CNY | 32.22 | 32.22 | 31.03 | 31.42 | 31.42 | -0.94 (-2.90%) | 7,380,154 |
| 7 Jun 2023 | CNY | 31.25 | 32.38 | 30.91 | 32.36 | 32.36 | +1.33 (+4.29%) | 11,055,629 |
| 6 Jun 2023 | CNY | 31.82 | 31.82 | 30.8 | 31.03 | 31.03 | -0.86 (-2.70%) | 6,789,451 |
| 5 Jun 2023 | CNY | 31.25 | 32.1 | 30.85 | 31.89 | 31.89 | +0.35 (+1.11%) | 8,241,830 |
| 2 Jun 2023 | CNY | 31.25 | 32.18 | 31.11 | 31.54 | 31.54 | +0.36 (+1.15%) | 9,931,062 |
| 1 Jun 2023 | CNY | 30.24 | 31.37 | 30.14 | 31.18 | 31.18 | +0.68 (+2.23%) | 8,295,501 |
| 31 May 2023 | CNY | 29.71 | 30.7 | 29.58 | 30.5 | 30.5 | +0.5 (+1.67%) | 6,613,835 |
| 30 May 2023 | CNY | 29.89 | 30.1 | 28.95 | 30 | 30 | -0.02 (-0.07%) | 5,412,811 |
| 29 May 2023 | CNY | 29.75 | 30.4 | 29.46 | 30.02 | 30.02 | +0.4 (+1.35%) | 5,042,109 |
| 26 May 2023 | CNY | 30 | 30.15 | 29.24 | 29.62 | 29.62 | -0.63 (-2.08%) | 5,332,023 |
| 25 May 2023 | CNY | 30.76 | 31.45 | 29.6 | 30.25 | 30.25 | -0.9 (-2.89%) | 7,939,507 |
| 24 May 2023 | CNY | 31.18 | 31.49 | 30.47 | 31.15 | 31.15 | -0.38 (-1.21%) | 8,935,939 |
| 23 May 2023 | CNY | 29.86 | 31.88 | 29.37 | 31.53 | 31.53 | +1.55 (+5.17%) | 11,603,319 |
| 22 May 2023 | CNY | 30.26 | 30.31 | 29.63 | 29.98 | 29.98 | -0.42 (-1.38%) | 4,239,751 |
| 19 May 2023 | CNY | 30.8 | 31.01 | 29.75 | 30.4 | 30.4 | -0.62 (-2.00%) | 6,322,404 |
| 18 May 2023 | CNY | 29.83 | 31.3 | 29.66 | 31.02 | 31.02 | +0.87 (+2.89%) | 8,068,450 |
| 17 May 2023 | CNY | 29 | 31.41 | 28.83 | 30.15 | 30.15 | +1.04 (+3.57%) | 10,452,946 |
