| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 34.4 | 34.89 | 34.16 | 34.75 | 34.75 | +0.63 (+1.85%) | 638,500 |
| 3 Jul 2023 | CNY | 34.3 | 34.79 | 34.1 | 34.12 | 34.12 | -0.28 (-0.81%) | 564,600 |
| 30 Jun 2023 | CNY | 34.38 | 34.84 | 34.06 | 34.4 | 34.4 | -0.06 (-0.17%) | 724,600 |
| 29 Jun 2023 | CNY | 33.54 | 34.98 | 33.1 | 34.46 | 34.46 | +0.97 (+2.90%) | 1,099,600 |
| 28 Jun 2023 | CNY | 32.9 | 33.62 | 32.13 | 33.49 | 33.49 | +0.43 (+1.30%) | 668,300 |
| 27 Jun 2023 | CNY | 32.72 | 33.09 | 32.55 | 33.06 | 33.06 | +0.22 (+0.67%) | 406,100 |
| 26 Jun 2023 | CNY | 33.49 | 33.98 | 32.75 | 32.84 | 32.84 | -0.88 (-2.61%) | 467,600 |
| 21 Jun 2023 | CNY | 33.68 | 34.29 | 33.63 | 33.72 | 33.72 | +0.1 (+0.30%) | 757,700 |
| 20 Jun 2023 | CNY | 32.86 | 33.99 | 32.5 | 33.62 | 33.62 | +0.66 (+2.00%) | 889,800 |
| 19 Jun 2023 | CNY | 32.7 | 33.25 | 32.69 | 32.96 | 32.96 | +0.26 (+0.80%) | 410,700 |
| 16 Jun 2023 | CNY | 33.01 | 33.01 | 32.12 | 32.7 | 32.7 | +0.33 (+1.02%) | 478,900 |
| 15 Jun 2023 | CNY | 32.4 | 32.58 | 32.1 | 32.37 | 32.37 | -0.22 (-0.68%) | 361,000 |
| 14 Jun 2023 | CNY | 33 | 33 | 32.38 | 32.59 | 32.59 | -0.29 (-0.88%) | 311,000 |
| 13 Jun 2023 | CNY | 32.48 | 32.9 | 32.26 | 32.88 | 32.88 | +0.41 (+1.26%) | 320,400 |
| 12 Jun 2023 | CNY | 32.18 | 32.57 | 31.82 | 32.47 | 32.47 | +0.32 (+1.00%) | 354,100 |
| 9 Jun 2023 | CNY | 31.88 | 32.34 | 31.74 | 32.15 | 32.15 | +0.19 (+0.59%) | 269,600 |
| 8 Jun 2023 | CNY | 32.65 | 32.94 | 31.91 | 31.96 | 31.96 | -0.82 (-2.50%) | 316,000 |
| 7 Jun 2023 | CNY | 32.68 | 32.9 | 32.33 | 32.78 | 32.78 | +0.1 (+0.31%) | 274,500 |
| 6 Jun 2023 | CNY | 33.76 | 33.76 | 32.54 | 32.68 | 32.68 | -1.12 (-3.31%) | 524,600 |
| 5 Jun 2023 | CNY | 34.18 | 34.29 | 33.7 | 33.8 | 33.8 | -0.38 (-1.11%) | 321,300 |
| 2 Jun 2023 | CNY | 34.16 | 34.57 | 34.01 | 34.18 | 34.18 | -0.13 (-0.38%) | 309,200 |
| 1 Jun 2023 | CNY | 33.8 | 34.58 | 33.8 | 34.31 | 34.31 | -0.08 (-0.23%) | 412,499 |
| 31 May 2023 | CNY | 33.78 | 34.71 | 33.75 | 34.39 | 34.39 | +0.34 (+1.00%) | 637,299 |
| 30 May 2023 | CNY | 33.16 | 34.65 | 33.12 | 34.05 | 34.05 | +0.2 (+0.59%) | 766,600 |
| 29 May 2023 | CNY | 35 | 35.46 | 33.68 | 33.85 | 33.85 | -0.33 (-0.97%) | 1,189,300 |
| 26 May 2023 | CNY | 34.49 | 34.51 | 33.65 | 34.18 | 34.18 | -0.2 (-0.58%) | 406,400 |
| 25 May 2023 | CNY | 34.05 | 34.54 | 33.82 | 34.38 | 34.38 | +0.48 (+1.42%) | 585,700 |
| 24 May 2023 | CNY | 33.75 | 34.12 | 33.39 | 33.9 | 33.9 | +0.06 (+0.18%) | 397,300 |
| 23 May 2023 | CNY | 34.03 | 34.32 | 33.7 | 33.84 | 33.84 | -0.19 (-0.56%) | 349,100 |
| 22 May 2023 | CNY | 33.68 | 34.16 | 33.6 | 34.03 | 34.03 | +0.16 (+0.47%) | 416,305 |
