| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 28.18 | 28.62 | 28.18 | 28.57 | 28.57 | +0.41 (+1.46%) | 990,370 |
| 7 Jul 2023 | CNY | 28.52 | 28.54 | 28.15 | 28.16 | 28.16 | -0.34 (-1.19%) | 1,114,619 |
| 6 Jul 2023 | CNY | 28.5 | 28.72 | 28.31 | 28.5 | 28.5 | -0.01 (-0.04%) | 1,021,218 |
| 5 Jul 2023 | CNY | 29.08 | 29.08 | 28.44 | 28.51 | 28.51 | -0.4 (-1.38%) | 1,356,870 |
| 4 Jul 2023 | CNY | 28.7 | 29.05 | 28.45 | 28.91 | 28.91 | +0.22 (+0.77%) | 1,523,633 |
| 3 Jul 2023 | CNY | 28.56 | 28.82 | 28.5 | 28.69 | 28.69 | +0.24 (+0.84%) | 1,411,642 |
| 30 Jun 2023 | CNY | 27.89 | 28.49 | 27.89 | 28.45 | 28.45 | +0.42 (+1.50%) | 1,573,633 |
| 29 Jun 2023 | CNY | 27.7 | 28.12 | 27.65 | 28.03 | 28.03 | +0.17 (+0.61%) | 1,233,807 |
| 28 Jun 2023 | CNY | 28.28 | 28.28 | 26.98 | 27.86 | 27.86 | -0.37 (-1.31%) | 2,341,275 |
| 27 Jun 2023 | CNY | 27.91 | 28.29 | 27.91 | 28.23 | 28.23 | +0.31 (+1.11%) | 1,187,273 |
| 26 Jun 2023 | CNY | 28.8 | 28.8 | 27.89 | 27.92 | 27.92 | -1.16 (-3.99%) | 2,195,812 |
| 21 Jun 2023 | CNY | 29.02 | 29.35 | 28.79 | 29.08 | 29.08 | +0.07 (+0.24%) | 1,687,607 |
| 20 Jun 2023 | CNY | 29.27 | 29.44 | 29 | 29.01 | 29.01 | -0.26 (-0.89%) | 2,040,396 |
| 19 Jun 2023 | CNY | 29.74 | 30.07 | 29.27 | 29.27 | 29.27 | -0.63 (-2.11%) | 2,496,159 |
| 16 Jun 2023 | CNY | 29.58 | 29.96 | 29.5 | 29.9 | 29.9 | +0.35 (+1.18%) | 2,342,740 |
| 15 Jun 2023 | CNY | 29.39 | 29.58 | 29.16 | 29.55 | 29.55 | +0.22 (+0.75%) | 1,979,511 |
| 14 Jun 2023 | CNY | 29.8 | 29.86 | 29.2 | 29.33 | 29.33 | -0.52 (-1.74%) | 2,253,530 |
| 13 Jun 2023 | CNY | 29.55 | 29.93 | 29.43 | 29.85 | 29.85 | +0.3 (+1.02%) | 2,027,739 |
| 12 Jun 2023 | CNY | 29.3 | 29.57 | 29.03 | 29.55 | 29.55 | +0.21 (+0.72%) | 2,114,416 |
| 9 Jun 2023 | CNY | 30.03 | 30.15 | 28.87 | 29.34 | 29.34 | -0.94 (-3.10%) | 4,509,958 |
| 8 Jun 2023 | CNY | 31.56 | 31.56 | 30.28 | 30.28 | 30.28 | -1.37 (-4.33%) | 3,266,706 |
| 7 Jun 2023 | CNY | 31.37 | 31.66 | 30.91 | 31.65 | 31.65 | +0.45 (+1.44%) | 2,973,599 |
| 6 Jun 2023 | CNY | 32.2 | 32.2 | 31.12 | 31.2 | 31.2 | -1.14 (-3.53%) | 4,007,272 |
| 5 Jun 2023 | CNY | 31 | 32.43 | 31 | 32.34 | 32.34 | +1.39 (+4.49%) | 6,181,225 |
| 2 Jun 2023 | CNY | 30.5 | 31.15 | 30.45 | 30.95 | 30.95 | +0.38 (+1.24%) | 2,596,921 |
| 1 Jun 2023 | CNY | 30.51 | 30.95 | 30.03 | 30.57 | 30.57 | -0.3 (-0.97%) | 2,604,164 |
| 31 May 2023 | CNY | 31.01 | 31.15 | 30.61 | 30.87 | 30.87 | -0.59 (-1.88%) | 3,048,103 |
| 30 May 2023 | CNY | 31.35 | 31.88 | 30.74 | 31.46 | 31.46 | +0.03 (+0.10%) | 3,358,957 |
| 29 May 2023 | CNY | 31.88 | 31.94 | 31.13 | 31.43 | 31.43 | -0.27 (-0.85%) | 3,284,447 |
| 26 May 2023 | CNY | 32.6 | 32.79 | 31.4 | 31.7 | 31.7 | -1.47 (-4.43%) | 6,079,099 |
