| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 31.68 | 32.16 | 31.42 | 31.49 | 31.49 | -0.31 (-0.97%) | 842,909 |
| 4 Jul 2023 | CNY | 31.88 | 31.98 | 31.36 | 31.8 | 31.8 | +0.17 (+0.54%) | 823,706 |
| 3 Jul 2023 | CNY | 31.35 | 32.12 | 31.14 | 31.63 | 31.63 | +0.27 (+0.86%) | 1,779,006 |
| 30 Jun 2023 | CNY | 30.14 | 31.43 | 30.14 | 31.36 | 31.36 | +0.9 (+2.95%) | 1,306,008 |
| 29 Jun 2023 | CNY | 31.34 | 31.5 | 30.11 | 30.46 | 30.46 | -1.03 (-3.27%) | 3,185,462 |
| 28 Jun 2023 | CNY | 31.26 | 32.46 | 30.75 | 31.49 | 31.49 | +0.46 (+1.48%) | 6,253,711 |
| 27 Jun 2023 | CNY | 28.3 | 31.2 | 28.3 | 31.03 | 31.03 | +2.54 (+8.92%) | 4,749,014 |
| 26 Jun 2023 | CNY | 27.4 | 28.95 | 27.21 | 28.49 | 28.49 | +1.09 (+3.98%) | 1,827,720 |
| 21 Jun 2023 | CNY | 27.7 | 28.18 | 27.38 | 27.4 | 27.4 | -0.4 (-1.44%) | 385,378 |
| 20 Jun 2023 | CNY | 28.03 | 28.23 | 27.76 | 27.8 | 27.8 | -0.23 (-0.82%) | 450,139 |
| 19 Jun 2023 | CNY | 28.5 | 28.5 | 27.93 | 28.03 | 28.03 | -0.19 (-0.67%) | 375,700 |
| 16 Jun 2023 | CNY | 28.38 | 28.49 | 28.2 | 28.22 | 28.22 | -0.14 (-0.49%) | 527,472 |
| 15 Jun 2023 | CNY | 27.76 | 28.6 | 27.76 | 28.36 | 28.36 | +0.51 (+1.83%) | 862,365 |
| 14 Jun 2023 | CNY | 27.75 | 27.98 | 27.66 | 27.85 | 27.85 | +0.1 (+0.36%) | 363,606 |
| 13 Jun 2023 | CNY | 27.9 | 27.9 | 27.58 | 27.75 | 27.75 | -0.18 (-0.64%) | 348,700 |
| 12 Jun 2023 | CNY | 27.79 | 27.97 | 27.2 | 27.93 | 27.93 | +0.39 (+1.42%) | 607,081 |
| 9 Jun 2023 | CNY | 27.54 | 28.14 | 27.37 | 27.54 | 27.54 | +0.19 (+0.69%) | 421,444 |
| 8 Jun 2023 | CNY | 27.99 | 27.99 | 27.35 | 27.35 | 27.35 | -0.44 (-1.58%) | 411,000 |
| 7 Jun 2023 | CNY | 27.88 | 27.88 | 27.67 | 27.79 | 27.79 | +0.03 (+0.11%) | 258,200 |
| 6 Jun 2023 | CNY | 28.08 | 28.08 | 27.68 | 27.76 | 27.76 | -0.32 (-1.14%) | 394,600 |
| 5 Jun 2023 | CNY | 28.55 | 28.55 | 27.9 | 28.08 | 28.08 | -1.06 (-3.64%) | 688,210 |
| 2 Jun 2023 | CNY | 29.14 | 29.18 | 28.7 | 29.14 | 29.14 | +0.14 (+0.48%) | 915,448 |
| 1 Jun 2023 | CNY | 28.94 | 29.06 | 28.84 | 29 | 29 | +0.06 (+0.21%) | 382,250 |
| 31 May 2023 | CNY | 29 | 29.12 | 28.76 | 28.94 | 28.94 | -0.01 (-0.03%) | 459,872 |
| 30 May 2023 | CNY | 29.1 | 29.34 | 28.5 | 28.95 | 28.95 | -0.09 (-0.31%) | 510,640 |
| 29 May 2023 | CNY | 29.25 | 29.47 | 28.83 | 29.04 | 29.04 | -0.27 (-0.92%) | 513,000 |
| 26 May 2023 | CNY | 29.26 | 29.39 | 29.01 | 29.31 | 29.31 | +0.24 (+0.83%) | 428,800 |
| 25 May 2023 | CNY | 29.32 | 29.4 | 28.8 | 29.07 | 29.07 | -0.25 (-0.85%) | 503,644 |
| 24 May 2023 | CNY | 29.1 | 29.53 | 29.07 | 29.32 | 29.32 | +0.08 (+0.27%) | 440,500 |
| 23 May 2023 | CNY | 29.32 | 29.66 | 29.16 | 29.24 | 29.24 | +0.1 (+0.34%) | 871,472 |
