| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 30.94 | 31.17 | 30.3 | 30.68 | 30.68 | -0.26 (-0.84%) | 385,522 |
| 27 Jun 2023 | CNY | 30.62 | 31.08 | 30.52 | 30.94 | 30.94 | +0.49 (+1.61%) | 350,768 |
| 26 Jun 2023 | CNY | 30.75 | 31.17 | 30.2 | 30.45 | 30.45 | -0.52 (-1.68%) | 621,500 |
| 21 Jun 2023 | CNY | 31.91 | 32.09 | 30.93 | 30.97 | 30.97 | -0.66 (-2.09%) | 493,252 |
| 20 Jun 2023 | CNY | 32.18 | 32.41 | 31.4 | 31.63 | 31.63 | -0.74 (-2.29%) | 727,595 |
| 19 Jun 2023 | CNY | 31.43 | 32.86 | 31.4 | 32.37 | 32.37 | +0.93 (+2.96%) | 1,619,212 |
| 16 Jun 2023 | CNY | 30.88 | 32.33 | 30.88 | 31.44 | 31.44 | +0.53 (+1.71%) | 1,383,824 |
| 15 Jun 2023 | CNY | 30.93 | 31.15 | 30.84 | 30.91 | 30.91 | -0.19 (-0.61%) | 461,415 |
| 14 Jun 2023 | CNY | 31.34 | 31.4 | 30.8 | 31.1 | 31.1 | -0.25 (-0.80%) | 523,349 |
| 13 Jun 2023 | CNY | 31.02 | 31.36 | 30.81 | 31.35 | 31.35 | +0.33 (+1.06%) | 698,289 |
| 12 Jun 2023 | CNY | 30.29 | 31.19 | 30 | 31.02 | 31.02 | +0.65 (+2.14%) | 632,291 |
| 9 Jun 2023 | CNY | 30 | 30.37 | 29.87 | 30.37 | 30.37 | +0.4 (+1.33%) | 300,980 |
| 8 Jun 2023 | CNY | 30.1 | 30.49 | 29.95 | 29.97 | 29.97 | -0.2 (-0.66%) | 316,129 |
| 7 Jun 2023 | CNY | 30.16 | 30.28 | 29.86 | 30.17 | 30.17 | +0.1 (+0.33%) | 242,194 |
| 6 Jun 2023 | CNY | 31.03 | 31.03 | 30.05 | 30.07 | 30.07 | -0.63 (-2.05%) | 469,694 |
| 5 Jun 2023 | CNY | 31.2 | 31.2 | 30.7 | 30.7 | 30.7 | -0.25 (-0.81%) | 333,681 |
| 2 Jun 2023 | CNY | 31 | 31.01 | 30.5 | 30.95 | 30.95 | +0.38 (+1.24%) | 549,911 |
| 1 Jun 2023 | CNY | 30.1 | 30.83 | 30.1 | 30.57 | 30.57 | +0.32 (+1.06%) | 350,979 |
| 31 May 2023 | CNY | 30.33 | 30.61 | 30.15 | 30.25 | 30.25 | -0.15 (-0.49%) | 313,672 |
| 30 May 2023 | CNY | 30.85 | 30.99 | 30.27 | 30.4 | 30.4 | -0.51 (-1.65%) | 460,510 |
| 29 May 2023 | CNY | 31.05 | 31.15 | 30.5 | 30.91 | 30.91 | +0.17 (+0.55%) | 538,116 |
| 26 May 2023 | CNY | 30.88 | 31.15 | 30.61 | 30.74 | 30.74 | -0.34 (-1.09%) | 511,661 |
| 25 May 2023 | CNY | 30.89 | 31.31 | 30.39 | 31.08 | 31.08 | -0.05 (-0.16%) | 709,292 |
| 24 May 2023 | CNY | 30.88 | 31.51 | 30.87 | 31.13 | 31.13 | -0.05 (-0.16%) | 513,241 |
| 23 May 2023 | CNY | 31.15 | 31.53 | 30.77 | 31.18 | 31.18 | +0.1 (+0.32%) | 667,597 |
| 22 May 2023 | CNY | 30.2 | 31.18 | 30.16 | 31.08 | 31.08 | +0.73 (+2.41%) | 758,672 |
| 19 May 2023 | CNY | 30.5 | 30.5 | 29.97 | 30.35 | 30.35 | +0.24 (+0.80%) | 591,194 |
| 18 May 2023 | CNY | 30.2 | 30.57 | 29.95 | 30.11 | 30.11 | -0.29 (-0.95%) | 556,111 |
| 17 May 2023 | CNY | 29.73 | 30.45 | 29.7 | 30.4 | 30.4 | +0.44 (+1.47%) | 715,039 |
| 16 May 2023 | CNY | 29.7 | 30.55 | 29.31 | 29.96 | 29.96 | +0.14 (+0.47%) | 1,122,950 |
