| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 33.23 | 33.78 | 32 | 32.98 | 32.98 | -0.24 (-0.72%) | 3,537,937 |
| 28 Jun 2023 | CNY | 33.7 | 33.87 | 32.15 | 33.22 | 33.22 | -1.18 (-3.43%) | 5,337,947 |
| 27 Jun 2023 | CNY | 34.15 | 35 | 33.6 | 34.4 | 34.4 | +0.91 (+2.72%) | 6,255,105 |
| 26 Jun 2023 | CNY | 32.8 | 34.37 | 32.8 | 33.49 | 33.49 | +0.38 (+1.15%) | 5,678,319 |
| 21 Jun 2023 | CNY | 33.46 | 34.4 | 33.07 | 33.11 | 33.11 | +0.01 (+0.03%) | 5,026,383 |
| 20 Jun 2023 | CNY | 33.42 | 34.06 | 32.72 | 33.1 | 33.1 | -0.48 (-1.43%) | 5,353,395 |
| 19 Jun 2023 | CNY | 34.23 | 34.72 | 33.3 | 33.58 | 33.58 | -0.6 (-1.76%) | 6,402,080 |
| 16 Jun 2023 | CNY | 33.5 | 34.78 | 33.5 | 34.18 | 34.18 | +0.07 (+0.21%) | 7,171,890 |
| 15 Jun 2023 | CNY | 32.28 | 35.07 | 31.9 | 34.11 | 34.11 | +2.08 (+6.49%) | 12,131,960 |
| 14 Jun 2023 | CNY | 31.6 | 32.73 | 31.55 | 32.03 | 32.03 | +0.06 (+0.19%) | 6,828,055 |
| 13 Jun 2023 | CNY | 31.68 | 32.76 | 31.42 | 31.97 | 31.97 | -0.13 (-0.40%) | 7,788,553 |
| 12 Jun 2023 | CNY | 30.7 | 32.5 | 29.69 | 32.1 | 32.1 | +1.54 (+5.04%) | 10,363,260 |
| 9 Jun 2023 | CNY | 29.6 | 31.29 | 29.6 | 30.56 | 30.56 | +0.96 (+3.24%) | 6,487,666 |
| 8 Jun 2023 | CNY | 30.41 | 30.97 | 29.55 | 29.6 | 29.6 | -0.53 (-1.76%) | 4,733,290 |
| 7 Jun 2023 | CNY | 29.68 | 30.65 | 29.55 | 30.13 | 30.13 | +0.61 (+2.07%) | 3,750,658 |
| 6 Jun 2023 | CNY | 30.45 | 30.86 | 29.51 | 29.52 | 29.52 | -0.89 (-2.93%) | 5,137,646 |
| 5 Jun 2023 | CNY | 31.2 | 31.48 | 30.41 | 30.41 | 30.41 | -0.3 (-0.98%) | 4,594,855 |
| 2 Jun 2023 | CNY | 30.47 | 31.35 | 30.3 | 30.71 | 30.71 | -0.04 (-0.13%) | 5,637,995 |
| 1 Jun 2023 | CNY | 31.88 | 32.17 | 30.56 | 30.75 | 30.75 | -1.46 (-4.53%) | 8,285,214 |
| 31 May 2023 | CNY | 32.62 | 33.06 | 31.8 | 32.21 | 32.21 | -0.99 (-2.98%) | 9,888,225 |
| 30 May 2023 | CNY | 31 | 36 | 30.73 | 33.2 | 33.2 | +2.7 (+8.85%) | 15,122,000 |
| 29 May 2023 | CNY | 30.72 | 31.19 | 30.2 | 30.5 | 30.5 | -0.81 (-2.59%) | 5,746,630 |
| 26 May 2023 | CNY | 30.74 | 32.16 | 29.06 | 31.31 | 31.31 | +0.43 (+1.39%) | 11,463,500 |
| 25 May 2023 | CNY | 29.47 | 31.5 | 29.4 | 30.88 | 30.88 | +1.23 (+4.15%) | 9,127,203 |
| 24 May 2023 | CNY | 29.9 | 30.35 | 29.25 | 29.65 | 29.65 | -0.75 (-2.47%) | 5,435,087 |
| 23 May 2023 | CNY | 29.52 | 31.18 | 29.48 | 30.4 | 30.4 | +0.47 (+1.57%) | 6,355,512 |
| 22 May 2023 | CNY | 30.15 | 30.49 | 28.95 | 29.93 | 29.93 | +0.12 (+0.40%) | 4,434,804 |
| 19 May 2023 | CNY | 29.7 | 30.28 | 29.38 | 29.81 | 29.81 | -0.27 (-0.90%) | 4,584,483 |
| 18 May 2023 | CNY | 29.52 | 30.78 | 29.52 | 30.08 | 30.08 | -0.08 (-0.27%) | 7,325,924 |
| 17 May 2023 | CNY | 28.29 | 32 | 28.28 | 30.16 | 30.16 | +2.06 (+7.33%) | 9,361,891 |
