| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 29.96 | 30.29 | 29.88 | 30 | 30 | +0.16 (+0.54%) | 306,300 |
| 7 Jul 2023 | CNY | 30.1 | 30.12 | 29.7 | 29.84 | 29.84 | -0.09 (-0.30%) | 304,300 |
| 6 Jul 2023 | CNY | 29.95 | 30.18 | 29.74 | 29.93 | 29.93 | +0.06 (+0.20%) | 370,300 |
| 5 Jul 2023 | CNY | 29.83 | 30.03 | 29.72 | 29.87 | 29.87 | +0.03 (+0.10%) | 384,000 |
| 4 Jul 2023 | CNY | 29.7 | 29.89 | 29.26 | 29.84 | 29.84 | +0.33 (+1.12%) | 490,800 |
| 3 Jul 2023 | CNY | 29.59 | 29.98 | 29.42 | 29.51 | 29.51 | -0.08 (-0.27%) | 464,800 |
| 30 Jun 2023 | CNY | 29.36 | 29.79 | 29.24 | 29.59 | 29.59 | +0.29 (+0.99%) | 610,800 |
| 29 Jun 2023 | CNY | 28.73 | 29.43 | 28.69 | 29.3 | 29.3 | +0.5 (+1.74%) | 630,909 |
| 28 Jun 2023 | CNY | 28.48 | 28.8 | 27.9 | 28.8 | 28.8 | +0.32 (+1.12%) | 428,400 |
| 27 Jun 2023 | CNY | 28.22 | 28.53 | 28.16 | 28.48 | 28.48 | +0.48 (+1.71%) | 491,600 |
| 26 Jun 2023 | CNY | 28.2 | 28.34 | 27.8 | 28 | 28 | -0.28 (-0.99%) | 348,900 |
| 21 Jun 2023 | CNY | 29.01 | 29.01 | 28.25 | 28.28 | 28.28 | -0.73 (-2.52%) | 441,400 |
| 20 Jun 2023 | CNY | 28.61 | 29.12 | 28.55 | 29.01 | 29.01 | +0.36 (+1.26%) | 554,200 |
| 19 Jun 2023 | CNY | 28.82 | 29.08 | 28.61 | 28.65 | 28.65 | -0.17 (-0.59%) | 418,213 |
| 16 Jun 2023 | CNY | 28.79 | 29 | 28.78 | 28.82 | 28.82 | +0.05 (+0.17%) | 334,900 |
| 15 Jun 2023 | CNY | 29.04 | 29.04 | 28.76 | 28.77 | 28.77 | -0.27 (-0.93%) | 393,500 |
| 14 Jun 2023 | CNY | 29.38 | 29.38 | 29.01 | 29.04 | 29.04 | -0.26 (-0.89%) | 338,257 |
| 13 Jun 2023 | CNY | 29.17 | 29.6 | 29.03 | 29.3 | 29.3 | +0.11 (+0.38%) | 467,500 |
| 12 Jun 2023 | CNY | 28.75 | 29.21 | 28.33 | 29.19 | 29.19 | +0.36 (+1.25%) | 514,500 |
| 9 Jun 2023 | CNY | 28.6 | 29 | 28.55 | 28.83 | 28.83 | -0.21 (-0.72%) | 386,600 |
| 8 Jun 2023 | CNY | 29.07 | 29.27 | 28.95 | 29.04 | 29.04 | -0.08 (-0.27%) | 302,677 |
| 7 Jun 2023 | CNY | 29 | 29.24 | 28.86 | 29.12 | 29.12 | +0.12 (+0.41%) | 257,790 |
| 6 Jun 2023 | CNY | 29.65 | 29.78 | 29 | 29 | 29 | -0.67 (-2.26%) | 524,134 |
| 5 Jun 2023 | CNY | 29.7 | 29.77 | 29.36 | 29.67 | 29.67 | +0.07 (+0.24%) | 413,322 |
| 2 Jun 2023 | CNY | 29.8 | 29.95 | 29.6 | 29.6 | 29.6 | -0.3 (-1.00%) | 608,840 |
| 1 Jun 2023 | CNY | 30.59 | 30.78 | 29.74 | 29.9 | 29.9 | -1.07 (-3.45%) | 1,389,008 |
| 31 May 2023 | CNY | 30.2 | 31.77 | 30.04 | 30.97 | 30.97 | +0.78 (+2.58%) | 1,819,138 |
| 30 May 2023 | CNY | 30.05 | 30.44 | 29.92 | 30.19 | 30.19 | +0.11 (+0.37%) | 439,600 |
| 29 May 2023 | CNY | 30.32 | 30.43 | 29.97 | 30.08 | 30.08 | -0.24 (-0.79%) | 321,300 |
| 26 May 2023 | CNY | 30.15 | 30.42 | 29.86 | 30.32 | 30.32 | +0.26 (+0.86%) | 419,540 |
