| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 30.14 | 30.46 | 30.02 | 30.31 | 30.31 | -0.15 (-0.49%) | 1,999,400 |
| 6 Jul 2023 | CNY | 30.8 | 30.8 | 30.3 | 30.46 | 30.46 | -0.14 (-0.46%) | 1,645,050 |
| 5 Jul 2023 | CNY | 30.9 | 31.1 | 30.57 | 30.6 | 30.6 | -0.4 (-1.29%) | 1,522,866 |
| 4 Jul 2023 | CNY | 30.84 | 31.88 | 30.69 | 31 | 31 | 0.0 (0.0%) | 4,372,740 |
| 3 Jul 2023 | CNY | 31.24 | 31.5 | 30.71 | 31 | 31 | -0.36 (-1.15%) | 4,160,324 |
| 30 Jun 2023 | CNY | 30.26 | 31.6 | 30.19 | 31.36 | 31.36 | +0.96 (+3.16%) | 5,059,400 |
| 29 Jun 2023 | CNY | 30.45 | 30.68 | 30.27 | 30.4 | 30.4 | -0.1 (-0.33%) | 1,683,023 |
| 28 Jun 2023 | CNY | 30.3 | 30.7 | 29.64 | 30.5 | 30.5 | +0.25 (+0.83%) | 2,643,166 |
| 27 Jun 2023 | CNY | 30.39 | 30.41 | 29.82 | 30.25 | 30.25 | -0.06 (-0.20%) | 3,471,383 |
| 26 Jun 2023 | CNY | 29.86 | 30.7 | 29.81 | 30.31 | 30.31 | +0.22 (+0.73%) | 5,604,820 |
| 21 Jun 2023 | CNY | 29.91 | 30.5 | 29.74 | 30.09 | 30.09 | +0.21 (+0.70%) | 4,098,887 |
| 20 Jun 2023 | CNY | 29.95 | 30.36 | 29.49 | 29.88 | 29.88 | -0.07 (-0.23%) | 3,352,719 |
| 19 Jun 2023 | CNY | 29.05 | 30.1 | 29.05 | 29.95 | 29.95 | +0.75 (+2.57%) | 3,777,277 |
| 16 Jun 2023 | CNY | 28.9 | 29.5 | 28.87 | 29.2 | 29.2 | +0.35 (+1.21%) | 2,607,430 |
| 15 Jun 2023 | CNY | 28.11 | 28.97 | 28 | 28.85 | 28.85 | +0.43 (+1.51%) | 2,279,677 |
| 14 Jun 2023 | CNY | 27.93 | 28.79 | 27.51 | 28.42 | 28.42 | +0.62 (+2.23%) | 2,647,296 |
| 13 Jun 2023 | CNY | 27.43 | 28.1 | 27.23 | 27.8 | 27.8 | +0.34 (+1.24%) | 2,533,228 |
| 12 Jun 2023 | CNY | 27.06 | 27.95 | 26.68 | 27.46 | 27.46 | +0.37 (+1.37%) | 2,409,833 |
| 9 Jun 2023 | CNY | 26.8 | 27.3 | 26.62 | 27.09 | 27.09 | +0.4 (+1.50%) | 2,748,745 |
| 8 Jun 2023 | CNY | 26.21 | 26.89 | 26.21 | 26.69 | 26.69 | +0.22 (+0.83%) | 2,488,412 |
| 7 Jun 2023 | CNY | 26.57 | 27.09 | 26.27 | 26.47 | 26.47 | -0.25 (-0.94%) | 2,353,392 |
| 6 Jun 2023 | CNY | 26.44 | 26.87 | 26.18 | 26.72 | 26.72 | +0.43 (+1.64%) | 2,705,526 |
| 5 Jun 2023 | CNY | 26.9 | 26.9 | 26.15 | 26.29 | 26.29 | -0.37 (-1.39%) | 2,315,800 |
| 2 Jun 2023 | CNY | 26.72 | 26.97 | 26.48 | 26.66 | 26.66 | +0.1 (+0.38%) | 2,670,100 |
| 1 Jun 2023 | CNY | 27.3 | 27.35 | 26.55 | 26.56 | 26.56 | -1.28 (-4.60%) | 2,881,437 |
| 31 May 2023 | CNY | 28.36 | 28.6 | 27.7 | 27.84 | 27.84 | -0.51 (-1.80%) | 2,471,209 |
| 30 May 2023 | CNY | 28.74 | 29.63 | 27.79 | 28.35 | 28.35 | -0.62 (-2.14%) | 3,711,275 |
| 29 May 2023 | CNY | 29.3 | 29.55 | 28.6 | 28.97 | 28.97 | -0.39 (-1.33%) | 2,206,236 |
| 26 May 2023 | CNY | 29.53 | 29.62 | 29.03 | 29.36 | 29.36 | -0.32 (-1.08%) | 980,010 |
| 25 May 2023 | CNY | 29.09 | 29.95 | 29.03 | 29.68 | 29.68 | +0.58 (+1.99%) | 2,160,499 |
