| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 31.25 | 31.69 | 30.91 | 31.09 | 31.09 | -0.21 (-0.67%) | 3,239,893 |
| 5 Jul 2023 | CNY | 31.98 | 32.18 | 31.24 | 31.3 | 31.3 | -0.76 (-2.37%) | 3,061,007 |
| 4 Jul 2023 | CNY | 32.2 | 33.03 | 31.91 | 32.06 | 32.06 | -0.21 (-0.65%) | 3,763,969 |
| 3 Jul 2023 | CNY | 33.14 | 33.24 | 32.15 | 32.27 | 32.27 | -1.03 (-3.09%) | 2,994,000 |
| 30 Jun 2023 | CNY | 33.42 | 33.55 | 32.73 | 33.3 | 33.3 | -0.13 (-0.39%) | 3,268,812 |
| 29 Jun 2023 | CNY | 32.61 | 34.06 | 32.16 | 33.43 | 33.43 | +0.79 (+2.42%) | 5,244,311 |
| 28 Jun 2023 | CNY | 31.8 | 32.98 | 31.13 | 32.64 | 32.64 | +0.86 (+2.71%) | 6,803,242 |
| 27 Jun 2023 | CNY | 32.26 | 32.56 | 31.53 | 31.78 | 31.78 | -0.47 (-1.46%) | 6,142,293 |
| 26 Jun 2023 | CNY | 33.11 | 33.92 | 32 | 32.25 | 32.25 | -1.05 (-3.15%) | 4,891,605 |
| 21 Jun 2023 | CNY | 34.71 | 34.73 | 32.99 | 33.3 | 33.3 | -1.4 (-4.03%) | 4,583,895 |
| 20 Jun 2023 | CNY | 33.4 | 34.73 | 32.87 | 34.7 | 34.7 | +1.37 (+4.11%) | 5,933,328 |
| 19 Jun 2023 | CNY | 32.81 | 33.66 | 32.7 | 33.33 | 33.33 | +0.74 (+2.27%) | 3,151,910 |
| 16 Jun 2023 | CNY | 33.05 | 33.19 | 32.43 | 32.59 | 32.59 | -0.45 (-1.36%) | 3,645,691 |
| 15 Jun 2023 | CNY | 33.12 | 33.88 | 32.76 | 33.04 | 33.04 | -0.06 (-0.18%) | 5,021,660 |
| 14 Jun 2023 | CNY | 32.24 | 33.59 | 31.54 | 33.1 | 33.1 | +0.7 (+2.16%) | 5,655,927 |
| 13 Jun 2023 | CNY | 30.68 | 32.44 | 30.65 | 32.4 | 32.4 | +1.6 (+5.19%) | 6,006,626 |
| 12 Jun 2023 | CNY | 29.46 | 30.95 | 29.46 | 30.8 | 30.8 | +1.16 (+3.91%) | 3,518,044 |
| 9 Jun 2023 | CNY | 29.77 | 29.9 | 29.21 | 29.64 | 29.64 | +0.03 (+0.10%) | 1,504,639 |
| 8 Jun 2023 | CNY | 29.5 | 29.68 | 28.88 | 29.61 | 29.61 | +0.23 (+0.78%) | 1,644,183 |
| 7 Jun 2023 | CNY | 29.27 | 30.33 | 29.19 | 29.38 | 29.38 | -0.18 (-0.61%) | 1,615,481 |
| 6 Jun 2023 | CNY | 29.95 | 30.25 | 29.45 | 29.56 | 29.56 | -0.47 (-1.57%) | 1,481,300 |
| 5 Jun 2023 | CNY | 30.76 | 30.76 | 29.92 | 30.03 | 30.03 | -0.69 (-2.25%) | 2,162,579 |
| 2 Jun 2023 | CNY | 31.09 | 31.64 | 30.59 | 30.72 | 30.72 | -0.58 (-1.85%) | 2,508,088 |
| 1 Jun 2023 | CNY | 30.9 | 31.48 | 30.5 | 31.3 | 31.3 | +0.42 (+1.36%) | 2,343,182 |
| 31 May 2023 | CNY | 30.17 | 31.1 | 30.17 | 30.88 | 30.88 | +0.12 (+0.39%) | 1,454,969 |
| 30 May 2023 | CNY | 30.63 | 30.94 | 30 | 30.76 | 30.76 | -0.07 (-0.23%) | 2,225,821 |
| 29 May 2023 | CNY | 30.62 | 31.13 | 29.85 | 30.83 | 30.83 | -0.38 (-1.22%) | 3,867,280 |
| 26 May 2023 | CNY | 30.34 | 31.22 | 29.7 | 31.21 | 31.21 | +0.51 (+1.66%) | 3,085,487 |
| 25 May 2023 | CNY | 31.31 | 31.4 | 30 | 30.7 | 30.7 | -0.77 (-2.45%) | 4,404,994 |
| 24 May 2023 | CNY | 30.19 | 31.91 | 29.83 | 31.47 | 31.47 | +1.12 (+3.69%) | 6,172,421 |
