| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 27.53 | 29.72 | 27.35 | 28.92 | 28.92 | +1.44 (+5.24%) | 9,820,354 |
| 28 Jun 2023 | CNY | 28.21 | 28.21 | 26.26 | 27.48 | 27.48 | -0.91 (-3.21%) | 7,974,430 |
| 27 Jun 2023 | CNY | 28.11 | 29.03 | 28 | 28.39 | 28.39 | +0.44 (+1.57%) | 6,013,584 |
| 26 Jun 2023 | CNY | 30.5 | 31.1 | 27.88 | 27.95 | 27.95 | -2.55 (-8.36%) | 9,341,753 |
| 21 Jun 2023 | CNY | 31.6 | 32.5 | 30.19 | 30.5 | 30.5 | -1.4 (-4.39%) | 10,944,950 |
| 20 Jun 2023 | CNY | 32.58 | 33.77 | 31.87 | 31.9 | 31.9 | -1.08 (-3.27%) | 15,457,137 |
| 19 Jun 2023 | CNY | 31.12 | 33 | 30.61 | 32.98 | 32.98 | +1.35 (+4.27%) | 20,809,584 |
| 16 Jun 2023 | CNY | 30.36 | 31.81 | 28.89 | 31.63 | 31.63 | +1.23 (+4.05%) | 17,960,285 |
| 15 Jun 2023 | CNY | 28.35 | 31.29 | 28.35 | 30.4 | 30.4 | +1.54 (+5.34%) | 18,398,251 |
| 14 Jun 2023 | CNY | 28.8 | 30.25 | 28.5 | 28.86 | 28.86 | -0.65 (-2.20%) | 13,610,990 |
| 13 Jun 2023 | CNY | 30.4 | 32.39 | 29.46 | 29.51 | 29.51 | -0.6 (-1.99%) | 21,591,753 |
| 12 Jun 2023 | CNY | 28.36 | 30.64 | 28.17 | 30.11 | 30.11 | +1.79 (+6.32%) | 17,664,163 |
| 9 Jun 2023 | CNY | 28.7 | 29.88 | 27.92 | 28.32 | 28.32 | -0.58 (-2.01%) | 11,157,051 |
| 8 Jun 2023 | CNY | 28.64 | 29.55 | 28.15 | 28.9 | 28.9 | +0.29 (+1.01%) | 14,083,647 |
| 7 Jun 2023 | CNY | 28.01 | 28.65 | 26.82 | 28.61 | 28.61 | +0.71 (+2.54%) | 12,090,374 |
| 6 Jun 2023 | CNY | 29.61 | 30.98 | 27.8 | 27.9 | 27.9 | -2.16 (-7.19%) | 18,627,630 |
| 5 Jun 2023 | CNY | 29.09 | 30.8 | 27.27 | 30.06 | 30.06 | -0.79 (-2.56%) | 20,397,943 |
| 2 Jun 2023 | CNY | 31.03 | 34.1 | 30.81 | 30.85 | 30.85 | -0.6 (-1.91%) | 25,765,043 |
| 1 Jun 2023 | CNY | 29.6 | 31.58 | 29.31 | 31.45 | 31.45 | +1.52 (+5.08%) | 23,821,762 |
| 31 May 2023 | CNY | 29.1 | 30.37 | 28.02 | 29.93 | 29.93 | -0.27 (-0.89%) | 17,128,445 |
| 30 May 2023 | CNY | 29.42 | 31.23 | 28.73 | 30.2 | 30.2 | +0.79 (+2.69%) | 23,204,395 |
| 29 May 2023 | CNY | 29.26 | 29.85 | 29.04 | 29.41 | 29.41 | -0.22 (-0.74%) | 12,899,204 |
| 26 May 2023 | CNY | 29.64 | 30.18 | 28.65 | 29.63 | 29.63 | -0.01 (-0.03%) | 15,770,562 |
| 25 May 2023 | CNY | 29.3 | 30.82 | 28.87 | 29.64 | 29.64 | -1.26 (-4.08%) | 22,849,659 |
| 24 May 2023 | CNY | 30.5 | 33.93 | 30.5 | 30.9 | 30.9 | -0.07 (-0.23%) | 25,576,362 |
| 23 May 2023 | CNY | 31.91 | 33.65 | 30.69 | 30.97 | 30.97 | -4.83 (-13.49%) | 25,492,077 |
| 22 May 2023 | CNY | 33.53 | 37.03 | 32.41 | 35.8 | 35.8 | +1.5 (+4.37%) | 31,808,088 |
| 19 May 2023 | CNY | 36 | 36.5 | 33.48 | 34.3 | 34.3 | -1.6 (-4.46%) | 24,264,144 |
| 18 May 2023 | CNY | 36.68 | 37 | 34.6 | 35.9 | 35.9 | +0.2 (+0.56%) | 28,005,638 |
| 17 May 2023 | CNY | 31.48 | 37.68 | 30.36 | 35.7 | 35.7 | +4.09 (+12.94%) | 34,278,599 |
