| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 31.67 | 32.39 | 31.32 | 31.63 | 31.63 | +0.25 (+0.80%) | 5,990,820 |
| 30 Jun 2023 | CNY | 30.7 | 31.88 | 30.6 | 31.38 | 31.38 | +0.62 (+2.02%) | 6,399,930 |
| 29 Jun 2023 | CNY | 28.83 | 31.48 | 28.81 | 30.76 | 30.76 | +1.76 (+6.07%) | 6,565,630 |
| 28 Jun 2023 | CNY | 29.22 | 29.22 | 28.11 | 29 | 29 | -0.1 (-0.34%) | 1,953,660 |
| 27 Jun 2023 | CNY | 28.79 | 29.47 | 28.4 | 29.1 | 29.1 | +0.25 (+0.87%) | 2,047,350 |
| 26 Jun 2023 | CNY | 28.9 | 29.66 | 28.4 | 28.85 | 28.85 | -0.18 (-0.62%) | 2,861,450 |
| 21 Jun 2023 | CNY | 29.75 | 30.24 | 29.03 | 29.03 | 29.03 | -0.85 (-2.84%) | 1,998,840 |
| 20 Jun 2023 | CNY | 29.9 | 30.49 | 29.76 | 29.88 | 29.88 | +0.08 (+0.27%) | 2,167,100 |
| 19 Jun 2023 | CNY | 30.2 | 30.98 | 29.72 | 29.8 | 29.8 | -0.38 (-1.26%) | 3,306,470 |
| 16 Jun 2023 | CNY | 29.08 | 30.28 | 28.79 | 30.18 | 30.18 | +1.12 (+3.85%) | 3,768,960 |
| 15 Jun 2023 | CNY | 27.92 | 29.2 | 27.89 | 29.06 | 29.06 | +1.2 (+4.31%) | 3,401,620 |
| 14 Jun 2023 | CNY | 28.5 | 28.56 | 27.8 | 27.86 | 27.86 | -0.56 (-1.97%) | 1,073,170 |
| 13 Jun 2023 | CNY | 28.48 | 28.85 | 28.2 | 28.42 | 28.42 | -0.05 (-0.18%) | 1,165,920 |
| 12 Jun 2023 | CNY | 27.99 | 28.63 | 27.55 | 28.47 | 28.47 | +0.3 (+1.06%) | 1,811,874 |
| 9 Jun 2023 | CNY | 27.98 | 28.57 | 27.85 | 28.17 | 28.17 | -0.02 (-0.07%) | 1,740,280 |
| 8 Jun 2023 | CNY | 28.66 | 28.94 | 28.16 | 28.19 | 28.19 | -0.36 (-1.26%) | 1,384,730 |
| 7 Jun 2023 | CNY | 29 | 29.07 | 28.31 | 28.55 | 28.55 | -0.54 (-1.86%) | 1,712,000 |
| 6 Jun 2023 | CNY | 29.95 | 30 | 28.91 | 29.09 | 29.09 | -0.9 (-3.00%) | 1,762,905 |
| 5 Jun 2023 | CNY | 29.8 | 30.04 | 29.34 | 29.99 | 29.99 | +0.19 (+0.64%) | 1,810,580 |
| 2 Jun 2023 | CNY | 28.81 | 29.83 | 28.78 | 29.8 | 29.8 | +1.03 (+3.58%) | 2,165,817 |
| 1 Jun 2023 | CNY | 29.09 | 29.35 | 28.73 | 28.77 | 28.77 | -0.24 (-0.83%) | 1,481,730 |
| 31 May 2023 | CNY | 29.25 | 29.46 | 28.95 | 29.01 | 29.01 | -0.21 (-0.72%) | 1,053,980 |
| 30 May 2023 | CNY | 29.8 | 29.83 | 28.89 | 29.22 | 29.22 | -0.28 (-0.95%) | 1,447,780 |
| 29 May 2023 | CNY | 30.29 | 30.57 | 29.2 | 29.5 | 29.5 | -0.57 (-1.90%) | 2,242,200 |
| 26 May 2023 | CNY | 30.38 | 30.71 | 29.38 | 30.07 | 30.07 | -0.31 (-1.02%) | 2,292,801 |
| 25 May 2023 | CNY | 30.18 | 30.62 | 30 | 30.38 | 30.38 | +0.2 (+0.66%) | 1,770,883 |
| 24 May 2023 | CNY | 29.73 | 30.63 | 29.5 | 30.18 | 30.18 | +0.14 (+0.47%) | 1,994,640 |
| 23 May 2023 | CNY | 30.36 | 30.56 | 29.9 | 30.04 | 30.04 | -0.32 (-1.05%) | 1,448,504 |
| 22 May 2023 | CNY | 30.11 | 30.5 | 29.62 | 30.36 | 30.36 | +0.29 (+0.96%) | 2,124,790 |
| 19 May 2023 | CNY | 29.57 | 30.35 | 29.27 | 30.07 | 30.07 | +0.4 (+1.35%) | 1,839,771 |
