| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 31.51 | 31.65 | 30.98 | 31.38 | 31.38 | -0.23 (-0.73%) | 642,958 |
| 27 Jun 2023 | CNY | 31.3 | 31.69 | 31.23 | 31.61 | 31.61 | +0.25 (+0.80%) | 480,544 |
| 26 Jun 2023 | CNY | 31.52 | 31.95 | 31.24 | 31.36 | 31.36 | -0.34 (-1.07%) | 531,009 |
| 21 Jun 2023 | CNY | 32.15 | 32.4 | 31.28 | 31.7 | 31.7 | -0.45 (-1.40%) | 755,444 |
| 20 Jun 2023 | CNY | 33.01 | 33.2 | 32.14 | 32.15 | 32.15 | -0.2 (-0.62%) | 1,038,457 |
| 19 Jun 2023 | CNY | 32.08 | 32.36 | 31.85 | 32.35 | 32.35 | +0.22 (+0.68%) | 779,208 |
| 16 Jun 2023 | CNY | 31.97 | 32.19 | 31.73 | 32.13 | 32.13 | +0.16 (+0.50%) | 627,392 |
| 15 Jun 2023 | CNY | 31.62 | 32 | 31.54 | 31.97 | 31.97 | +0.19 (+0.60%) | 541,843 |
| 14 Jun 2023 | CNY | 32.06 | 32.07 | 31.72 | 31.78 | 31.78 | -0.28 (-0.87%) | 458,687 |
| 13 Jun 2023 | CNY | 31.65 | 32.18 | 31.65 | 32.06 | 32.06 | +0.18 (+0.56%) | 443,824 |
| 12 Jun 2023 | CNY | 31.69 | 31.98 | 31.39 | 31.88 | 31.88 | +0.19 (+0.60%) | 472,200 |
| 9 Jun 2023 | CNY | 31.4 | 31.74 | 31.28 | 31.69 | 31.69 | +0.37 (+1.18%) | 411,899 |
| 8 Jun 2023 | CNY | 31.75 | 31.75 | 31.1 | 31.32 | 31.32 | -0.43 (-1.35%) | 469,355 |
| 7 Jun 2023 | CNY | 31.6 | 31.81 | 31.4 | 31.75 | 31.75 | +0.15 (+0.47%) | 424,748 |
| 6 Jun 2023 | CNY | 32.79 | 32.79 | 31.54 | 31.6 | 31.6 | -1.2 (-3.66%) | 954,698 |
| 5 Jun 2023 | CNY | 32.66 | 32.82 | 32.54 | 32.8 | 32.8 | +0.14 (+0.43%) | 494,413 |
| 2 Jun 2023 | CNY | 32.49 | 32.69 | 32.25 | 32.66 | 32.66 | +0.41 (+1.27%) | 580,537 |
| 1 Jun 2023 | CNY | 32.42 | 32.64 | 32.23 | 32.25 | 32.25 | -0.17 (-0.52%) | 495,755 |
| 31 May 2023 | CNY | 32.41 | 32.63 | 32.3 | 32.42 | 32.42 | -0.2 (-0.61%) | 519,844 |
| 30 May 2023 | CNY | 32.78 | 32.84 | 32.08 | 32.62 | 32.62 | -0.14 (-0.43%) | 749,583 |
| 29 May 2023 | CNY | 32.62 | 32.96 | 32.56 | 32.76 | 32.76 | +0.11 (+0.34%) | 743,726 |
| 26 May 2023 | CNY | 34.16 | 34.16 | 32.55 | 32.65 | 32.65 | -1.43 (-4.20%) | 1,747,900 |
| 25 May 2023 | CNY | 33.41 | 34.08 | 33.22 | 34.08 | 34.08 | +0.68 (+2.04%) | 1,567,686 |
| 24 May 2023 | CNY | 33.2 | 33.55 | 33.03 | 33.4 | 33.4 | +0.21 (+0.63%) | 928,309 |
| 23 May 2023 | CNY | 33.18 | 33.56 | 33 | 33.19 | 33.19 | -0.11 (-0.33%) | 981,254 |
| 22 May 2023 | CNY | 32.75 | 33.47 | 32.7 | 33.3 | 33.3 | +0.44 (+1.34%) | 896,730 |
| 19 May 2023 | CNY | 32.18 | 32.9 | 32.12 | 32.86 | 32.86 | +0.5 (+1.55%) | 804,471 |
| 18 May 2023 | CNY | 32.49 | 32.49 | 32.1 | 32.36 | 32.36 | -0.13 (-0.40%) | 602,622 |
| 17 May 2023 | CNY | 31.91 | 32.49 | 31.82 | 32.49 | 32.49 | +0.33 (+1.03%) | 711,103 |
| 16 May 2023 | CNY | 31.98 | 32.29 | 31.8 | 32.16 | 32.16 | +0.03 (+0.09%) | 398,727 |
