| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 31.91 | 32.32 | 31.5 | 31.75 | 31.75 | -0.16 (-0.50%) | 4,927,717 |
| 27 Jun 2023 | CNY | 31.88 | 32.25 | 31.3 | 31.91 | 31.91 | +0.29 (+0.92%) | 6,025,159 |
| 26 Jun 2023 | CNY | 31.2 | 31.8 | 31.09 | 31.62 | 31.62 | +0.07 (+0.22%) | 4,962,432 |
| 21 Jun 2023 | CNY | 31.71 | 31.97 | 31.4 | 31.55 | 31.55 | -0.09 (-0.28%) | 4,387,119 |
| 20 Jun 2023 | CNY | 31.65 | 32.2 | 31.26 | 31.64 | 31.64 | +0.14 (+0.44%) | 4,017,328 |
| 19 Jun 2023 | CNY | 31.44 | 31.88 | 31.25 | 31.5 | 31.5 | -0.09 (-0.28%) | 6,456,517 |
| 16 Jun 2023 | CNY | 30.79 | 31.73 | 30.58 | 31.59 | 31.59 | +0.93 (+3.03%) | 10,127,345 |
| 15 Jun 2023 | CNY | 28.75 | 30.85 | 28.75 | 30.66 | 30.66 | +1.17 (+3.97%) | 10,361,379 |
| 14 Jun 2023 | CNY | 29.5 | 29.94 | 29.4 | 29.49 | 29.49 | -0.16 (-0.54%) | 2,857,506 |
| 13 Jun 2023 | CNY | 29.18 | 29.8 | 29.18 | 29.65 | 29.65 | +0.26 (+0.88%) | 3,397,227 |
| 12 Jun 2023 | CNY | 28.86 | 29.72 | 28.66 | 29.39 | 29.39 | +0.68 (+2.37%) | 5,449,802 |
| 9 Jun 2023 | CNY | 28.75 | 29.15 | 28.52 | 28.71 | 28.71 | +0.03 (+0.10%) | 4,634,787 |
| 8 Jun 2023 | CNY | 29.3 | 29.3 | 28.55 | 28.68 | 28.68 | -0.43 (-1.48%) | 4,190,459 |
| 7 Jun 2023 | CNY | 29.4 | 29.69 | 29.01 | 29.11 | 29.11 | -0.29 (-0.99%) | 3,226,127 |
| 6 Jun 2023 | CNY | 30.12 | 30.13 | 29.28 | 29.4 | 29.4 | -0.45 (-1.51%) | 3,777,085 |
| 5 Jun 2023 | CNY | 30.69 | 30.73 | 29.84 | 29.85 | 29.85 | -0.75 (-2.45%) | 4,136,597 |
| 2 Jun 2023 | CNY | 29.93 | 30.76 | 29.93 | 30.6 | 30.6 | +0.64 (+2.14%) | 4,374,090 |
| 1 Jun 2023 | CNY | 30.34 | 30.49 | 29.89 | 29.96 | 29.96 | -0.32 (-1.06%) | 4,428,290 |
| 31 May 2023 | CNY | 30.98 | 30.98 | 29.99 | 30.28 | 30.28 | -0.43 (-1.40%) | 3,996,318 |
| 30 May 2023 | CNY | 30.7 | 31.12 | 30.24 | 30.71 | 30.71 | -0.08 (-0.26%) | 3,008,680 |
| 29 May 2023 | CNY | 31.1 | 31.19 | 30.61 | 30.79 | 30.79 | -0.25 (-0.81%) | 3,517,035 |
| 26 May 2023 | CNY | 31.43 | 31.6 | 30.85 | 31.04 | 31.04 | -0.3 (-0.96%) | 3,002,829 |
| 25 May 2023 | CNY | 31.51 | 31.65 | 31.06 | 31.34 | 31.34 | -0.2 (-0.63%) | 3,743,548 |
| 24 May 2023 | CNY | 31.32 | 31.74 | 31.23 | 31.54 | 31.54 | +0.13 (+0.41%) | 3,826,316 |
| 23 May 2023 | CNY | 31.37 | 31.91 | 31.26 | 31.41 | 31.41 | -0.09 (-0.29%) | 4,498,923 |
| 22 May 2023 | CNY | 31.48 | 31.7 | 31.16 | 31.5 | 31.5 | +0.05 (+0.16%) | 3,579,883 |
| 19 May 2023 | CNY | 31.59 | 31.86 | 31.21 | 31.45 | 31.45 | -0.22 (-0.69%) | 5,037,802 |
| 18 May 2023 | CNY | 32.2 | 32.23 | 31.25 | 31.67 | 31.67 | -0.63 (-1.95%) | 6,639,628 |
| 17 May 2023 | CNY | 32.09 | 32.5 | 31.92 | 32.3 | 32.3 | +0.22 (+0.69%) | 5,499,854 |
| 16 May 2023 | CNY | 31.98 | 32.14 | 31.61 | 32.08 | 32.08 | +0.38 (+1.20%) | 7,320,643 |
