| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 35.47 | 35.6 | 32.4 | 33.6 | 33.6 | -2.32 (-6.46%) | 11,429,683 |
| 27 Jun 2023 | CNY | 35.03 | 36.29 | 35.01 | 35.92 | 35.92 | -0.34 (-0.94%) | 9,721,744 |
| 26 Jun 2023 | CNY | 32.82 | 36.79 | 32 | 36.26 | 36.26 | +2.73 (+8.14%) | 12,604,889 |
| 21 Jun 2023 | CNY | 34.52 | 35.67 | 33.5 | 33.53 | 33.53 | -0.71 (-2.07%) | 9,054,184 |
| 20 Jun 2023 | CNY | 32.96 | 34.37 | 32.71 | 34.24 | 34.24 | +1.49 (+4.55%) | 10,792,290 |
| 19 Jun 2023 | CNY | 32.64 | 33.2 | 32.31 | 32.75 | 32.75 | -0.28 (-0.85%) | 4,808,752 |
| 16 Jun 2023 | CNY | 33.12 | 33.32 | 32.2 | 33.03 | 33.03 | -0.05 (-0.15%) | 5,615,610 |
| 15 Jun 2023 | CNY | 32.55 | 33.73 | 32.22 | 33.08 | 33.08 | +0.33 (+1.01%) | 7,105,421 |
| 14 Jun 2023 | CNY | 33.5 | 33.58 | 32.36 | 32.75 | 32.75 | -0.98 (-2.91%) | 6,570,256 |
| 13 Jun 2023 | CNY | 32.8 | 34 | 32.2 | 33.73 | 33.73 | +1.35 (+4.17%) | 8,417,894 |
| 12 Jun 2023 | CNY | 33.67 | 33.68 | 32.1 | 32.38 | 32.38 | -1.32 (-3.92%) | 7,034,186 |
| 9 Jun 2023 | CNY | 33 | 33.75 | 32.41 | 33.7 | 33.7 | -0.14 (-0.41%) | 9,108,935 |
| 8 Jun 2023 | CNY | 32.67 | 34.5 | 31.84 | 33.84 | 33.84 | +2.24 (+7.09%) | 14,439,879 |
| 7 Jun 2023 | CNY | 31.3 | 31.65 | 30.88 | 31.6 | 31.6 | +0.4 (+1.28%) | 3,417,077 |
| 6 Jun 2023 | CNY | 32.58 | 32.58 | 31.2 | 31.2 | 31.2 | -1.38 (-4.24%) | 5,576,782 |
| 5 Jun 2023 | CNY | 32.25 | 33.05 | 32.1 | 32.58 | 32.58 | +0.43 (+1.34%) | 5,529,821 |
| 2 Jun 2023 | CNY | 32.38 | 33.18 | 32.1 | 32.15 | 32.15 | -0.54 (-1.65%) | 6,193,536 |
| 1 Jun 2023 | CNY | 33.1 | 33.28 | 32.28 | 32.69 | 32.69 | -0.05 (-0.15%) | 6,282,050 |
| 31 May 2023 | CNY | 33.88 | 34.08 | 32.65 | 32.74 | 32.74 | -1.36 (-3.99%) | 9,733,852 |
| 30 May 2023 | CNY | 34.65 | 35.8 | 33.65 | 34.1 | 34.1 | -0.71 (-2.04%) | 12,459,703 |
| 29 May 2023 | CNY | 32.96 | 36.99 | 32.6 | 34.81 | 34.81 | +1.16 (+3.45%) | 16,915,115 |
| 26 May 2023 | CNY | 34.48 | 35.53 | 32.9 | 33.65 | 33.65 | -1.06 (-3.05%) | 16,275,935 |
| 25 May 2023 | CNY | 40 | 41 | 33.6 | 34.71 | 34.71 | -2.13 (-5.78%) | 25,113,340 |
| 24 May 2023 | CNY | 31.36 | 36.84 | 31.36 | 36.84 | 36.84 | +6.14 (+20.00%) | 16,728,163 |
| 23 May 2023 | CNY | 32.23 | 32.79 | 30.66 | 30.7 | 30.7 | -1.88 (-5.77%) | 10,402,749 |
| 22 May 2023 | CNY | 30.59 | 34.56 | 30.59 | 32.58 | 32.58 | +1.37 (+4.39%) | 14,480,487 |
| 19 May 2023 | CNY | 30.7 | 32.05 | 30.39 | 31.21 | 31.21 | +0.44 (+1.43%) | 8,957,936 |
| 18 May 2023 | CNY | 30.95 | 31.15 | 30.21 | 30.77 | 30.77 | -0.73 (-2.32%) | 9,400,799 |
| 17 May 2023 | CNY | 30 | 32.17 | 29.63 | 31.5 | 31.5 | +1.42 (+4.72%) | 13,276,624 |
| 16 May 2023 | CNY | 28.06 | 31.32 | 28.06 | 30.08 | 30.08 | +1.54 (+5.40%) | 10,700,250 |
