| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 30.64 | 31.19 | 30.64 | 30.72 | 30.72 | -0.11 (-0.36%) | 1,262,529 |
| 3 Jul 2023 | CNY | 31.46 | 31.71 | 30.58 | 30.83 | 30.83 | -0.72 (-2.28%) | 1,883,929 |
| 30 Jun 2023 | CNY | 30.95 | 31.99 | 30.5 | 31.55 | 31.55 | +0.55 (+1.77%) | 3,008,085 |
| 29 Jun 2023 | CNY | 30.3 | 31.3 | 29.91 | 31 | 31 | +1 (+3.33%) | 2,468,098 |
| 28 Jun 2023 | CNY | 30.19 | 30.6 | 29.48 | 30 | 30 | -0.18 (-0.60%) | 1,216,899 |
| 27 Jun 2023 | CNY | 29.43 | 30.39 | 29.26 | 30.18 | 30.18 | +0.75 (+2.55%) | 1,478,562 |
| 26 Jun 2023 | CNY | 29.55 | 30.07 | 29.11 | 29.43 | 29.43 | -0.19 (-0.64%) | 1,064,634 |
| 21 Jun 2023 | CNY | 30 | 30.54 | 29.59 | 29.62 | 29.62 | -0.47 (-1.56%) | 1,422,093 |
| 20 Jun 2023 | CNY | 30.26 | 30.44 | 29.81 | 30.09 | 30.09 | +0.12 (+0.40%) | 1,304,955 |
| 19 Jun 2023 | CNY | 29.6 | 30.3 | 29.6 | 29.97 | 29.97 | +0.11 (+0.37%) | 1,384,064 |
| 16 Jun 2023 | CNY | 30.87 | 30.87 | 29.5 | 29.86 | 29.86 | -0.73 (-2.39%) | 2,288,352 |
| 15 Jun 2023 | CNY | 29.86 | 31.2 | 29.6 | 30.59 | 30.59 | +0.52 (+1.73%) | 3,041,780 |
| 14 Jun 2023 | CNY | 30.35 | 30.35 | 29.65 | 30.07 | 30.07 | -0.37 (-1.22%) | 1,821,565 |
| 13 Jun 2023 | CNY | 29.05 | 30.69 | 28.76 | 30.44 | 30.44 | +1.37 (+4.71%) | 2,204,159 |
| 12 Jun 2023 | CNY | 29.19 | 29.35 | 28.39 | 29.07 | 29.07 | -0.3 (-1.02%) | 1,232,476 |
| 9 Jun 2023 | CNY | 28.3 | 29.85 | 28.23 | 29.37 | 29.37 | +0.75 (+2.62%) | 1,876,539 |
| 8 Jun 2023 | CNY | 29.66 | 29.66 | 28.48 | 28.62 | 28.62 | -1.09 (-3.67%) | 2,197,076 |
| 7 Jun 2023 | CNY | 27.91 | 29.93 | 27.47 | 29.71 | 29.71 | +1.89 (+6.79%) | 2,663,754 |
| 6 Jun 2023 | CNY | 28.75 | 28.95 | 27.75 | 27.82 | 27.82 | -0.91 (-3.17%) | 762,552 |
| 5 Jun 2023 | CNY | 28.9 | 29.14 | 28.25 | 28.73 | 28.73 | -0.18 (-0.62%) | 734,285 |
| 2 Jun 2023 | CNY | 28.56 | 29.58 | 28.43 | 28.91 | 28.91 | +0.35 (+1.23%) | 991,200 |
| 1 Jun 2023 | CNY | 29.1 | 29.29 | 28.46 | 28.56 | 28.56 | -0.46 (-1.59%) | 840,100 |
| 31 May 2023 | CNY | 29.55 | 29.76 | 28.6 | 29.02 | 29.02 | -0.53 (-1.79%) | 908,200 |
| 30 May 2023 | CNY | 29.49 | 29.92 | 29.03 | 29.55 | 29.55 | +0.06 (+0.20%) | 1,092,309 |
| 29 May 2023 | CNY | 30.11 | 30.11 | 29.02 | 29.49 | 29.49 | -0.55 (-1.83%) | 1,352,800 |
| 26 May 2023 | CNY | 30.66 | 30.94 | 29.7 | 30.04 | 30.04 | -1.11 (-3.56%) | 2,090,612 |
| 25 May 2023 | CNY | 30.22 | 31.68 | 29.8 | 31.15 | 31.15 | +0.74 (+2.43%) | 2,619,495 |
| 24 May 2023 | CNY | 28.9 | 30.95 | 28.9 | 30.41 | 30.41 | +0.95 (+3.22%) | 2,351,363 |
| 23 May 2023 | CNY | 29.8 | 30.18 | 29.46 | 29.46 | 29.46 | -0.15 (-0.51%) | 1,388,174 |
| 22 May 2023 | CNY | 29.2 | 29.78 | 29.13 | 29.61 | 29.61 | +0.29 (+0.99%) | 783,980 |
