| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 30.47 | 31.2 | 30.2 | 30.58 | 30.58 | +0.08 (+0.26%) | 1,916,248 |
| 5 Jul 2023 | CNY | 30.9 | 31.35 | 30.11 | 30.5 | 30.5 | -0.58 (-1.87%) | 2,060,721 |
| 4 Jul 2023 | CNY | 30.4 | 31.7 | 30.22 | 31.08 | 31.08 | +0.93 (+3.08%) | 4,433,781 |
| 3 Jul 2023 | CNY | 29.01 | 30.3 | 28.71 | 30.15 | 30.15 | +1.55 (+5.42%) | 2,945,714 |
| 30 Jun 2023 | CNY | 28.16 | 28.61 | 28.03 | 28.6 | 28.6 | +0.71 (+2.55%) | 1,325,534 |
| 29 Jun 2023 | CNY | 29 | 29.04 | 27.77 | 27.89 | 27.89 | -0.89 (-3.09%) | 1,484,166 |
| 28 Jun 2023 | CNY | 29 | 29.13 | 28.27 | 28.78 | 28.78 | -0.25 (-0.86%) | 1,005,680 |
| 27 Jun 2023 | CNY | 28.97 | 29.29 | 28.5 | 29.03 | 29.03 | +0.29 (+1.01%) | 1,058,220 |
| 26 Jun 2023 | CNY | 29.3 | 29.71 | 28.6 | 28.74 | 28.74 | -0.76 (-2.58%) | 941,982 |
| 21 Jun 2023 | CNY | 29.87 | 30 | 29.44 | 29.5 | 29.5 | -0.19 (-0.64%) | 1,018,860 |
| 20 Jun 2023 | CNY | 29.02 | 30.18 | 29.02 | 29.69 | 29.69 | +0.47 (+1.61%) | 1,690,260 |
| 19 Jun 2023 | CNY | 29.16 | 30.67 | 29.1 | 29.22 | 29.22 | +0.14 (+0.48%) | 2,184,300 |
| 16 Jun 2023 | CNY | 29 | 29.46 | 28.81 | 29.08 | 29.08 | +0.33 (+1.15%) | 1,031,620 |
| 15 Jun 2023 | CNY | 29.02 | 29.3 | 28.7 | 28.75 | 28.75 | -0.35 (-1.20%) | 1,010,220 |
| 14 Jun 2023 | CNY | 29.21 | 29.77 | 28.91 | 29.1 | 29.1 | +0.02 (+0.07%) | 1,027,080 |
| 13 Jun 2023 | CNY | 28.87 | 29.38 | 28.7 | 29.08 | 29.08 | +0.2 (+0.69%) | 915,260 |
| 12 Jun 2023 | CNY | 28.39 | 29.09 | 28.26 | 28.88 | 28.88 | +0.57 (+2.01%) | 1,350,031 |
| 9 Jun 2023 | CNY | 28.43 | 28.7 | 28.11 | 28.31 | 28.31 | +0.08 (+0.28%) | 761,900 |
| 8 Jun 2023 | CNY | 28.2 | 28.6 | 28.08 | 28.23 | 28.23 | +0.03 (+0.11%) | 983,200 |
| 7 Jun 2023 | CNY | 27.7 | 28.5 | 27.69 | 28.2 | 28.2 | +0.5 (+1.81%) | 939,440 |
| 6 Jun 2023 | CNY | 27.64 | 28.07 | 27.37 | 27.7 | 27.7 | +0.14 (+0.51%) | 1,139,180 |
| 5 Jun 2023 | CNY | 28.5 | 28.94 | 27.44 | 27.56 | 27.56 | -0.42 (-1.50%) | 1,650,420 |
| 2 Jun 2023 | CNY | 27.95 | 28.39 | 27.77 | 27.98 | 27.98 | +0.19 (+0.68%) | 1,382,602 |
| 1 Jun 2023 | CNY | 29.29 | 29.63 | 27.5 | 27.79 | 27.79 | -1.59 (-5.41%) | 3,769,445 |
| 31 May 2023 | CNY | 27.44 | 29.66 | 27.17 | 29.38 | 29.38 | +1.08 (+3.82%) | 4,644,420 |
| 30 May 2023 | CNY | 26.59 | 29.1 | 26.06 | 28.3 | 28.3 | +2.27 (+8.72%) | 4,475,255 |
| 29 May 2023 | CNY | 25.3 | 26.6 | 25.18 | 26.03 | 26.03 | +0.8 (+3.17%) | 1,598,140 |
| 26 May 2023 | CNY | 25 | 25.52 | 24.9 | 25.23 | 25.23 | +0.3 (+1.20%) | 1,001,100 |
| 25 May 2023 | CNY | 24.95 | 25.07 | 24.56 | 24.93 | 24.93 | +0.09 (+0.36%) | 607,803 |
| 24 May 2023 | CNY | 24.35 | 25.05 | 24.23 | 24.84 | 24.84 | +0.49 (+2.01%) | 899,800 |
