| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 35.1 | 38.77 | 34.44 | 36.28 | 36.28 | +0.87 (+2.46%) | 30,665,464 |
| 28 Jun 2023 | CNY | 34.01 | 36.2 | 32.65 | 35.41 | 35.41 | +0.5 (+1.43%) | 25,949,007 |
| 27 Jun 2023 | CNY | 34.79 | 35.55 | 33.25 | 34.91 | 34.91 | -0.04 (-0.11%) | 26,518,148 |
| 26 Jun 2023 | CNY | 37.29 | 38.29 | 34.47 | 34.95 | 34.95 | -1.87 (-5.08%) | 36,031,946 |
| 21 Jun 2023 | CNY | 40.01 | 41.99 | 36.7 | 36.82 | 36.82 | -2.23 (-5.71%) | 42,698,112 |
| 20 Jun 2023 | CNY | 36.2 | 39.05 | 34.9 | 39.05 | 39.05 | +3.55 (+10%) | 29,517,757 |
| 19 Jun 2023 | CNY | 32.23 | 35.5 | 32.23 | 35.5 | 35.5 | +3.23 (+10.01%) | 32,074,517 |
| 16 Jun 2023 | CNY | 31.69 | 33.12 | 30.6 | 32.27 | 32.27 | +2.16 (+7.17%) | 38,709,297 |
| 15 Jun 2023 | CNY | 27 | 30.11 | 26.73 | 30.11 | 30.11 | +2.74 (+10.01%) | 27,214,596 |
| 14 Jun 2023 | CNY | 26.51 | 28.33 | 25.77 | 27.37 | 27.37 | +0.62 (+2.32%) | 24,263,942 |
| 13 Jun 2023 | CNY | 27 | 27.23 | 26.34 | 26.75 | 26.75 | -0.8 (-2.90%) | 17,647,264 |
| 12 Jun 2023 | CNY | 26.02 | 28.03 | 25.61 | 27.55 | 27.55 | +1.6 (+6.17%) | 29,953,471 |
| 9 Jun 2023 | CNY | 24.72 | 25.95 | 24.63 | 25.95 | 25.95 | +0.84 (+3.35%) | 19,973,680 |
| 8 Jun 2023 | CNY | 25 | 25.85 | 24.89 | 25.11 | 25.11 | -0.19 (-0.75%) | 15,601,280 |
| 7 Jun 2023 | CNY | 24.88 | 25.66 | 24.52 | 25.3 | 25.3 | +0.23 (+0.92%) | 15,844,146 |
| 6 Jun 2023 | CNY | 25.65 | 25.88 | 24.9 | 25.07 | 25.07 | -0.58 (-2.26%) | 17,438,618 |
| 5 Jun 2023 | CNY | 24.99 | 26.36 | 24.7 | 25.65 | 25.65 | +0.88 (+3.55%) | 27,897,185 |
| 2 Jun 2023 | CNY | 26.4 | 26.4 | 24.42 | 24.77 | 24.77 | -2.22 (-8.23%) | 34,654,303 |
| 1 Jun 2023 | CNY | 26.15 | 27.5 | 26.15 | 26.99 | 26.99 | +0.01 (+0.04%) | 30,308,202 |
| 31 May 2023 | CNY | 28 | 29.79 | 26.91 | 26.98 | 26.98 | -1.18 (-4.19%) | 43,425,076 |
| 30 May 2023 | CNY | 30 | 30.82 | 27.52 | 28.16 | 28.16 | -1.47 (-4.96%) | 46,833,968 |
| 29 May 2023 | CNY | 26.9 | 29.63 | 25.65 | 29.63 | 29.63 | +2.69 (+9.99%) | 43,161,905 |
| 26 May 2023 | CNY | 23.71 | 28.75 | 23.58 | 26.94 | 26.94 | +0.74 (+2.82%) | 50,694,169 |
| 25 May 2023 | CNY | 26.13 | 29.24 | 25.46 | 26.2 | 26.2 | -0.38 (-1.43%) | 58,278,108 |
| 24 May 2023 | CNY | 23 | 26.58 | 22.61 | 26.58 | 26.58 | +2.42 (+10.02%) | 45,922,567 |
| 23 May 2023 | CNY | 25 | 26.1 | 23.75 | 24.16 | 24.16 | +0.4 (+1.68%) | 49,094,808 |
| 22 May 2023 | CNY | 23 | 23.76 | 21.41 | 23.76 | 23.76 | +2.16 (+10%) | 34,566,299 |
| 19 May 2023 | CNY | 19.4 | 21.6 | 19.25 | 21.6 | 21.6 | +1.96 (+9.98%) | 29,440,776 |
| 18 May 2023 | CNY | 17.9 | 19.64 | 17.9 | 19.64 | 19.64 | +1.79 (+10.03%) | 16,808,501 |
| 17 May 2023 | CNY | 17.4 | 17.87 | 17.21 | 17.85 | 17.85 | +0.5 (+2.88%) | 1,987,296 |
