| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 30.85 | 30.98 | 30.53 | 30.62 | 30.62 | +0.03 (+0.10%) | 649,987 |
| 30 Jun 2023 | CNY | 30.19 | 30.75 | 30.19 | 30.59 | 30.59 | +0.4 (+1.32%) | 634,900 |
| 29 Jun 2023 | CNY | 29.6 | 30.65 | 29.56 | 30.19 | 30.19 | +0.63 (+2.13%) | 813,130 |
| 28 Jun 2023 | CNY | 30.04 | 30.19 | 28.88 | 29.56 | 29.56 | -0.41 (-1.37%) | 901,435 |
| 27 Jun 2023 | CNY | 29.56 | 30.2 | 29.55 | 29.97 | 29.97 | +0.27 (+0.91%) | 694,230 |
| 26 Jun 2023 | CNY | 30 | 30.48 | 29.69 | 29.7 | 29.7 | -0.44 (-1.46%) | 845,001 |
| 21 Jun 2023 | CNY | 31.69 | 31.7 | 30.1 | 30.14 | 30.14 | -1.56 (-4.92%) | 1,450,896 |
| 20 Jun 2023 | CNY | 31.96 | 31.96 | 31.38 | 31.7 | 31.7 | -0.32 (-1.00%) | 1,218,969 |
| 19 Jun 2023 | CNY | 32.29 | 32.34 | 31.7 | 32.02 | 32.02 | -0.33 (-1.02%) | 1,505,175 |
| 16 Jun 2023 | CNY | 32.1 | 32.69 | 31.67 | 32.35 | 32.35 | +0.17 (+0.53%) | 1,624,760 |
| 15 Jun 2023 | CNY | 32.8 | 33.12 | 32.1 | 32.18 | 32.18 | -0.38 (-1.17%) | 1,981,529 |
| 14 Jun 2023 | CNY | 33 | 33.5 | 32.38 | 32.56 | 32.56 | -0.73 (-2.19%) | 2,231,686 |
| 13 Jun 2023 | CNY | 31.2 | 33.65 | 30.89 | 33.29 | 33.29 | +2.04 (+6.53%) | 3,869,675 |
| 12 Jun 2023 | CNY | 31.04 | 31.39 | 30.81 | 31.25 | 31.25 | +0.23 (+0.74%) | 777,000 |
| 9 Jun 2023 | CNY | 31.52 | 31.52 | 30.85 | 31.02 | 31.02 | -0.22 (-0.70%) | 883,699 |
| 8 Jun 2023 | CNY | 32.01 | 32.15 | 31.1 | 31.24 | 31.24 | -0.76 (-2.38%) | 1,394,918 |
| 7 Jun 2023 | CNY | 31.85 | 33.06 | 31.78 | 32 | 32 | -0.44 (-1.36%) | 1,730,799 |
| 6 Jun 2023 | CNY | 31.69 | 33.17 | 31.25 | 32.44 | 32.44 | +0.53 (+1.66%) | 2,827,326 |
| 5 Jun 2023 | CNY | 30.98 | 32.28 | 30.98 | 31.91 | 31.91 | +0.71 (+2.28%) | 1,275,626 |
| 2 Jun 2023 | CNY | 31.35 | 31.58 | 30.89 | 31.2 | 31.2 | -0.2 (-0.64%) | 844,146 |
| 1 Jun 2023 | CNY | 30.68 | 31.63 | 30.68 | 31.4 | 31.4 | +0.56 (+1.82%) | 969,822 |
| 31 May 2023 | CNY | 30.52 | 30.95 | 30.45 | 30.84 | 30.84 | +0.17 (+0.55%) | 494,210 |
| 30 May 2023 | CNY | 30.54 | 30.79 | 30.31 | 30.67 | 30.67 | +0.16 (+0.52%) | 432,002 |
| 29 May 2023 | CNY | 30.44 | 30.78 | 30.37 | 30.51 | 30.51 | +0.12 (+0.39%) | 504,940 |
| 26 May 2023 | CNY | 30.34 | 30.48 | 30.03 | 30.39 | 30.39 | +0.15 (+0.50%) | 422,340 |
| 25 May 2023 | CNY | 30.21 | 30.43 | 29.73 | 30.24 | 30.24 | +0.03 (+0.10%) | 620,000 |
| 24 May 2023 | CNY | 30 | 30.35 | 29.81 | 30.21 | 30.21 | +0.17 (+0.57%) | 447,115 |
| 23 May 2023 | CNY | 30.28 | 30.33 | 29.97 | 30.04 | 30.04 | -0.23 (-0.76%) | 548,046 |
| 22 May 2023 | CNY | 30 | 30.35 | 29.8 | 30.27 | 30.27 | +0.18 (+0.60%) | 606,881 |
| 19 May 2023 | CNY | 29.72 | 30.31 | 29.6 | 30.09 | 30.09 | +0.2 (+0.67%) | 676,474 |
