| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 30.93 | 32.05 | 30.49 | 30.61 | 30.61 | -0.57 (-1.83%) | 4,172,397 |
| 5 Jul 2023 | CNY | 32 | 32.61 | 31.08 | 31.18 | 31.18 | -1.08 (-3.35%) | 4,003,984 |
| 4 Jul 2023 | CNY | 31.66 | 32.36 | 31.35 | 32.26 | 32.26 | +0.6 (+1.90%) | 3,498,684 |
| 3 Jul 2023 | CNY | 32.76 | 33.56 | 31.25 | 31.66 | 31.66 | -1.36 (-4.12%) | 4,878,100 |
| 30 Jun 2023 | CNY | 32.66 | 33.6 | 31.26 | 33.02 | 33.02 | +0.33 (+1.01%) | 7,208,791 |
| 29 Jun 2023 | CNY | 31.9 | 33.65 | 31.47 | 32.69 | 32.69 | +1.04 (+3.29%) | 6,591,749 |
| 28 Jun 2023 | CNY | 33.26 | 33.26 | 31 | 31.65 | 31.65 | -1.3 (-3.95%) | 7,536,073 |
| 27 Jun 2023 | CNY | 33.7 | 34.17 | 32.2 | 32.95 | 32.95 | -0.49 (-1.47%) | 8,746,374 |
| 26 Jun 2023 | CNY | 37.17 | 37.37 | 33.2 | 33.44 | 33.44 | -4.22 (-11.21%) | 13,930,111 |
| 21 Jun 2023 | CNY | 38.6 | 39.28 | 36.88 | 37.66 | 37.66 | -1.47 (-3.76%) | 7,344,123 |
| 20 Jun 2023 | CNY | 38.6 | 40.91 | 38.2 | 39.13 | 39.13 | +0.1 (+0.26%) | 10,972,437 |
| 19 Jun 2023 | CNY | 36.3 | 40.25 | 35.48 | 39.03 | 39.03 | +2.68 (+7.37%) | 13,408,789 |
| 16 Jun 2023 | CNY | 36.63 | 38.24 | 36.02 | 36.35 | 36.35 | -0.95 (-2.55%) | 9,586,119 |
| 15 Jun 2023 | CNY | 38.27 | 39.27 | 36.4 | 37.3 | 37.3 | -0.77 (-2.02%) | 10,283,225 |
| 14 Jun 2023 | CNY | 35 | 39.7 | 34.82 | 38.07 | 38.07 | +2.27 (+6.34%) | 14,493,134 |
| 13 Jun 2023 | CNY | 34.32 | 36.82 | 33.6 | 35.8 | 35.8 | +0.92 (+2.64%) | 13,828,337 |
| 12 Jun 2023 | CNY | 34.99 | 36.85 | 32.84 | 34.88 | 34.88 | +1.2 (+3.56%) | 16,016,454 |
| 9 Jun 2023 | CNY | 32.76 | 33.69 | 31.8 | 33.68 | 33.68 | -0.12 (-0.36%) | 14,432,815 |
| 8 Jun 2023 | CNY | 30.36 | 34.3 | 30.35 | 33.8 | 33.8 | +2.5 (+7.99%) | 20,649,324 |
| 7 Jun 2023 | CNY | 30.92 | 31.86 | 29.03 | 31.3 | 31.3 | +1.3 (+4.33%) | 15,064,699 |
| 6 Jun 2023 | CNY | 29 | 31.65 | 29 | 30 | 30 | +0.45 (+1.52%) | 14,280,128 |
| 5 Jun 2023 | CNY | 30 | 30.57 | 28.71 | 29.55 | 29.55 | -0.64 (-2.12%) | 11,680,934 |
| 2 Jun 2023 | CNY | 28.85 | 32.2 | 28.85 | 30.19 | 30.19 | +0.46 (+1.55%) | 17,333,263 |
| 1 Jun 2023 | CNY | 28.8 | 30.79 | 28.7 | 29.73 | 29.73 | +0.3 (+1.02%) | 22,050,851 |
| 31 May 2023 | CNY | 30.99 | 30.99 | 27.24 | 29.43 | 29.43 | +1.11 (+3.92%) | 26,149,862 |
| 30 May 2023 | CNY | 23.6 | 28.32 | 23.43 | 28.32 | 28.32 | +4.72 (+20%) | 17,835,060 |
| 29 May 2023 | CNY | 22.58 | 23.95 | 22.38 | 23.6 | 23.6 | +0.96 (+4.24%) | 8,171,398 |
| 26 May 2023 | CNY | 21.24 | 23.21 | 21.24 | 22.64 | 22.64 | +1.28 (+5.99%) | 8,830,067 |
| 25 May 2023 | CNY | 21.7 | 22.18 | 20.88 | 21.36 | 21.36 | -0.47 (-2.15%) | 4,566,164 |
| 24 May 2023 | CNY | 20.96 | 22.17 | 20.96 | 21.83 | 21.83 | +0.69 (+3.26%) | 4,698,678 |
