| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 31.88 | 32.39 | 31.51 | 31.98 | 31.98 | +0.16 (+0.50%) | 4,331,432 |
| 5 Jul 2023 | CNY | 32.61 | 32.61 | 31.68 | 31.82 | 31.82 | -1.82 (-5.41%) | 9,962,531 |
| 4 Jul 2023 | CNY | 33.45 | 33.93 | 33.1 | 33.64 | 33.64 | +0.19 (+0.57%) | 4,775,998 |
| 3 Jul 2023 | CNY | 33.01 | 33.95 | 33.01 | 33.45 | 33.45 | +0.65 (+1.98%) | 6,382,092 |
| 30 Jun 2023 | CNY | 31.81 | 32.88 | 31.7 | 32.8 | 32.8 | +0.88 (+2.76%) | 5,464,390 |
| 29 Jun 2023 | CNY | 31.91 | 32.39 | 31.81 | 31.92 | 31.92 | +0.01 (+0.03%) | 3,255,534 |
| 28 Jun 2023 | CNY | 32.35 | 32.87 | 31.46 | 31.91 | 31.91 | -0.37 (-1.15%) | 4,541,655 |
| 27 Jun 2023 | CNY | 31.95 | 32.57 | 31.78 | 32.28 | 32.28 | +0.39 (+1.22%) | 3,093,412 |
| 26 Jun 2023 | CNY | 31.64 | 32.44 | 31.33 | 31.89 | 31.89 | -0.16 (-0.50%) | 4,267,481 |
| 21 Jun 2023 | CNY | 33.16 | 33.36 | 32 | 32.05 | 32.05 | -1.35 (-4.04%) | 5,763,300 |
| 20 Jun 2023 | CNY | 32.9 | 33.58 | 32.77 | 33.4 | 33.4 | +0.07 (+0.21%) | 4,641,167 |
| 19 Jun 2023 | CNY | 33.36 | 34.06 | 33.2 | 33.33 | 33.33 | +0.33 (+1%) | 7,466,161 |
| 16 Jun 2023 | CNY | 32.55 | 33.19 | 32.35 | 33 | 33 | +0.53 (+1.63%) | 4,972,063 |
| 15 Jun 2023 | CNY | 32.4 | 32.56 | 32.23 | 32.47 | 32.47 | +0.14 (+0.43%) | 4,212,648 |
| 14 Jun 2023 | CNY | 32.8 | 32.8 | 32.19 | 32.33 | 32.33 | -0.48 (-1.46%) | 5,402,185 |
| 13 Jun 2023 | CNY | 32.6 | 32.93 | 32.02 | 32.81 | 32.81 | +0.49 (+1.52%) | 4,955,247 |
| 12 Jun 2023 | CNY | 32.27 | 32.69 | 31.99 | 32.32 | 32.32 | +0.03 (+0.09%) | 4,083,959 |
| 9 Jun 2023 | CNY | 32 | 32.36 | 31.71 | 32.29 | 32.29 | +0.23 (+0.72%) | 4,588,176 |
| 8 Jun 2023 | CNY | 33.65 | 33.7 | 31.51 | 32.06 | 32.06 | -1.67 (-4.95%) | 7,767,395 |
| 7 Jun 2023 | CNY | 33.74 | 34.19 | 33.67 | 33.73 | 33.73 | -0.23 (-0.68%) | 3,268,305 |
| 6 Jun 2023 | CNY | 34.66 | 34.76 | 33.87 | 33.96 | 33.96 | -0.84 (-2.41%) | 4,115,029 |
| 5 Jun 2023 | CNY | 34.84 | 35.66 | 34.7 | 34.8 | 34.8 | -0.16 (-0.46%) | 4,491,375 |
| 2 Jun 2023 | CNY | 35.3 | 35.49 | 34.62 | 34.96 | 34.96 | -0.37 (-1.05%) | 5,056,022 |
| 1 Jun 2023 | CNY | 35.66 | 35.77 | 34.99 | 35.33 | 35.33 | -0.59 (-1.64%) | 4,568,954 |
| 31 May 2023 | CNY | 34.66 | 35.93 | 34.58 | 35.92 | 35.92 | +1.09 (+3.13%) | 7,699,922 |
| 30 May 2023 | CNY | 34.42 | 34.9 | 33.86 | 34.83 | 34.83 | +0.28 (+0.81%) | 6,786,101 |
| 29 May 2023 | CNY | 35.7 | 36.26 | 34.35 | 34.55 | 34.55 | -1.55 (-4.29%) | 10,009,862 |
| 26 May 2023 | CNY | 36.55 | 36.68 | 35.83 | 36.1 | 36.1 | -0.45 (-1.23%) | 7,434,827 |
| 25 May 2023 | CNY | 36.4 | 36.89 | 35.7 | 36.55 | 36.55 | -0.21 (-0.57%) | 7,843,361 |
| 24 May 2023 | CNY | 35.19 | 37.85 | 35.03 | 36.76 | 36.76 | +1.47 (+4.17%) | 13,256,235 |
