| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 28.01 | 28.99 | 28.01 | 28.41 | 28.41 | +0.07 (+0.25%) | 965,180 |
| 5 Jul 2023 | CNY | 28.56 | 29.1 | 28.28 | 28.34 | 28.34 | -0.22 (-0.77%) | 830,909 |
| 4 Jul 2023 | CNY | 28.28 | 28.69 | 28.13 | 28.56 | 28.56 | +0.28 (+0.99%) | 788,255 |
| 3 Jul 2023 | CNY | 28.85 | 29.2 | 27.99 | 28.28 | 28.28 | -0.61 (-2.11%) | 1,220,290 |
| 30 Jun 2023 | CNY | 28.5 | 29.56 | 28.11 | 28.89 | 28.89 | +0.6 (+2.12%) | 1,788,298 |
| 29 Jun 2023 | CNY | 27.46 | 28.51 | 27.36 | 28.29 | 28.29 | +0.9 (+3.29%) | 1,088,936 |
| 28 Jun 2023 | CNY | 27.69 | 27.72 | 26.55 | 27.39 | 27.39 | -0.26 (-0.94%) | 950,481 |
| 27 Jun 2023 | CNY | 27.39 | 27.87 | 27.16 | 27.65 | 27.65 | +0.26 (+0.95%) | 568,191 |
| 26 Jun 2023 | CNY | 28.4 | 28.65 | 27.28 | 27.39 | 27.39 | -1.11 (-3.89%) | 1,106,300 |
| 21 Jun 2023 | CNY | 29.1 | 29.2 | 28.13 | 28.5 | 28.5 | -0.4 (-1.38%) | 1,617,482 |
| 20 Jun 2023 | CNY | 29.3 | 29.3 | 28.56 | 28.9 | 28.9 | -0.4 (-1.37%) | 1,328,724 |
| 19 Jun 2023 | CNY | 29.3 | 29.49 | 29 | 29.3 | 29.3 | -0.09 (-0.31%) | 1,033,828 |
| 16 Jun 2023 | CNY | 29.18 | 29.73 | 28.67 | 29.39 | 29.39 | +0.04 (+0.14%) | 1,559,610 |
| 15 Jun 2023 | CNY | 29.76 | 29.99 | 29.28 | 29.35 | 29.35 | 0.0 (0.0%) | 1,923,307 |
| 14 Jun 2023 | CNY | 29.02 | 29.45 | 28.83 | 29.35 | 29.35 | +0.15 (+0.51%) | 1,200,663 |
| 13 Jun 2023 | CNY | 29.09 | 29.25 | 28.62 | 29.2 | 29.2 | +0.07 (+0.24%) | 1,148,481 |
| 12 Jun 2023 | CNY | 29.28 | 29.75 | 28.96 | 29.13 | 29.13 | -0.37 (-1.25%) | 1,242,266 |
| 9 Jun 2023 | CNY | 29.22 | 29.58 | 28.7 | 29.5 | 29.5 | +0.5 (+1.72%) | 1,519,500 |
| 8 Jun 2023 | CNY | 29.26 | 29.77 | 28.9 | 29 | 29 | -0.15 (-0.51%) | 1,043,105 |
| 7 Jun 2023 | CNY | 28.68 | 29.26 | 28.4 | 29.15 | 29.15 | +0.66 (+2.32%) | 961,951 |
| 6 Jun 2023 | CNY | 29.19 | 29.49 | 28.46 | 28.49 | 28.49 | -0.77 (-2.63%) | 822,266 |
| 5 Jun 2023 | CNY | 29.03 | 29.51 | 28.81 | 29.26 | 29.26 | +0.19 (+0.65%) | 864,332 |
| 2 Jun 2023 | CNY | 29.18 | 29.28 | 28.81 | 29.07 | 29.07 | -0.11 (-0.38%) | 900,570 |
| 1 Jun 2023 | CNY | 29.16 | 29.36 | 28.97 | 29.18 | 29.18 | -0.18 (-0.61%) | 1,246,839 |
| 31 May 2023 | CNY | 29.26 | 29.8 | 29.11 | 29.36 | 29.36 | +0.23 (+0.79%) | 1,176,517 |
| 30 May 2023 | CNY | 28.77 | 29.15 | 28.54 | 29.13 | 29.13 | +0.23 (+0.80%) | 1,023,791 |
| 29 May 2023 | CNY | 28.53 | 29.08 | 28.33 | 28.9 | 28.9 | +0.31 (+1.08%) | 1,334,238 |
| 26 May 2023 | CNY | 28.22 | 28.7 | 28.03 | 28.59 | 28.59 | +0.29 (+1.02%) | 946,420 |
| 25 May 2023 | CNY | 28.38 | 28.57 | 27.8 | 28.3 | 28.3 | +0.04 (+0.14%) | 841,714 |
| 24 May 2023 | CNY | 27.76 | 28.45 | 27.71 | 28.26 | 28.26 | +0.31 (+1.11%) | 873,130 |
