| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 31.24 | 31.61 | 30.76 | 31.26 | 31.26 | -0.05 (-0.16%) | 3,255,898 |
| 5 Jul 2023 | CNY | 30.9 | 31.79 | 30.53 | 31.31 | 31.31 | +0.36 (+1.16%) | 5,091,136 |
| 4 Jul 2023 | CNY | 30.58 | 31.18 | 30.5 | 30.95 | 30.95 | +0.15 (+0.49%) | 6,152,123 |
| 3 Jul 2023 | CNY | 29.8 | 30.99 | 29.65 | 30.8 | 30.8 | +1.78 (+6.13%) | 9,813,645 |
| 30 Jun 2023 | CNY | 28.26 | 29.35 | 27.8 | 29.02 | 29.02 | +1.03 (+3.68%) | 4,313,300 |
| 29 Jun 2023 | CNY | 27.55 | 28.45 | 27.55 | 27.99 | 27.99 | +0.46 (+1.67%) | 3,399,900 |
| 28 Jun 2023 | CNY | 27.86 | 27.97 | 27.35 | 27.53 | 27.53 | -0.32 (-1.15%) | 3,938,400 |
| 27 Jun 2023 | CNY | 27.76 | 27.98 | 27.21 | 27.85 | 27.85 | +0.39 (+1.42%) | 2,435,436 |
| 26 Jun 2023 | CNY | 27.88 | 28.2 | 27.4 | 27.46 | 27.46 | -0.2 (-0.72%) | 3,394,173 |
| 21 Jun 2023 | CNY | 28.58 | 28.58 | 27.63 | 27.66 | 27.66 | -0.92 (-3.22%) | 3,868,481 |
| 20 Jun 2023 | CNY | 28.81 | 29 | 28.29 | 28.58 | 28.58 | -0.22 (-0.76%) | 3,078,769 |
| 19 Jun 2023 | CNY | 29.25 | 29.5 | 28.79 | 28.8 | 28.8 | -0.18 (-0.62%) | 2,935,998 |
| 16 Jun 2023 | CNY | 28.82 | 29.09 | 28.73 | 28.98 | 28.98 | +0.27 (+0.94%) | 2,463,572 |
| 15 Jun 2023 | CNY | 28.89 | 29.35 | 28.68 | 28.71 | 28.71 | -0.05 (-0.17%) | 2,764,700 |
| 14 Jun 2023 | CNY | 28.94 | 28.94 | 28.42 | 28.76 | 28.76 | -0.03 (-0.10%) | 2,259,437 |
| 13 Jun 2023 | CNY | 28.78 | 29.03 | 28.49 | 28.79 | 28.79 | -0.01 (-0.03%) | 2,524,254 |
| 12 Jun 2023 | CNY | 28.78 | 29.25 | 28.78 | 28.8 | 28.8 | -0.08 (-0.28%) | 3,585,730 |
| 9 Jun 2023 | CNY | 28.27 | 28.94 | 27.99 | 28.88 | 28.88 | +0.62 (+2.19%) | 4,716,994 |
| 8 Jun 2023 | CNY | 29.2 | 29.49 | 28.06 | 28.26 | 28.26 | -1 (-3.42%) | 6,298,966 |
| 7 Jun 2023 | CNY | 29.97 | 29.97 | 29.26 | 29.26 | 29.26 | -0.3 (-1.01%) | 2,714,797 |
| 6 Jun 2023 | CNY | 30.32 | 30.32 | 29.5 | 29.56 | 29.56 | -0.82 (-2.70%) | 2,733,788 |
| 5 Jun 2023 | CNY | 30.59 | 31.3 | 30.16 | 30.38 | 30.38 | -0.21 (-0.69%) | 3,678,881 |
| 2 Jun 2023 | CNY | 30.8 | 31.18 | 30.53 | 30.59 | 30.59 | -0.47 (-1.51%) | 2,648,452 |
| 1 Jun 2023 | CNY | 30.5 | 31.37 | 30.3 | 31.06 | 31.06 | +0.56 (+1.84%) | 3,571,400 |
| 31 May 2023 | CNY | 31.12 | 31.65 | 30.46 | 30.5 | 30.5 | -0.73 (-2.34%) | 3,615,761 |
| 30 May 2023 | CNY | 30.9 | 31.23 | 30.28 | 31.23 | 31.23 | +0.18 (+0.58%) | 3,731,544 |
| 29 May 2023 | CNY | 30.8 | 31.53 | 30.8 | 31.05 | 31.05 | +0.15 (+0.49%) | 3,584,554 |
| 26 May 2023 | CNY | 30.79 | 31.13 | 30.11 | 30.9 | 30.9 | +0.14 (+0.46%) | 3,793,888 |
| 25 May 2023 | CNY | 30.58 | 31 | 30.31 | 30.76 | 30.76 | -0.23 (-0.74%) | 3,235,995 |
| 24 May 2023 | CNY | 29.62 | 31.87 | 29.62 | 30.99 | 30.99 | +0.96 (+3.20%) | 6,145,527 |
