| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 28.35 | 28.39 | 27.84 | 27.87 | 27.87 | -0.36 (-1.28%) | 2,018,973 |
| 16 Jun 2023 | CNY | 28.45 | 28.74 | 28.05 | 28.23 | 28.23 | -0.16 (-0.56%) | 2,613,155 |
| 15 Jun 2023 | CNY | 28.2 | 28.45 | 27.93 | 28.39 | 28.39 | +0.29 (+1.03%) | 2,600,242 |
| 14 Jun 2023 | CNY | 27.78 | 28.5 | 27.72 | 28.1 | 28.1 | +0.23 (+0.83%) | 3,303,796 |
| 13 Jun 2023 | CNY | 28.21 | 28.46 | 27.51 | 27.87 | 27.87 | -0.23 (-0.82%) | 2,719,300 |
| 12 Jun 2023 | CNY | 27.97 | 28.55 | 27.61 | 28.1 | 28.1 | +0.19 (+0.68%) | 3,760,090 |
| 9 Jun 2023 | CNY | 28.46 | 28.46 | 27.89 | 27.91 | 27.91 | -0.55 (-1.93%) | 3,558,300 |
| 8 Jun 2023 | CNY | 28.03 | 28.98 | 27.9 | 28.46 | 28.46 | +0.3 (+1.07%) | 2,702,039 |
| 7 Jun 2023 | CNY | 27.83 | 28.22 | 27.61 | 28.16 | 28.16 | +0.09 (+0.32%) | 1,282,811 |
| 6 Jun 2023 | CNY | 28.27 | 28.5 | 27.92 | 28.07 | 28.07 | -0.2 (-0.71%) | 1,400,402 |
| 5 Jun 2023 | CNY | 28.69 | 28.69 | 28 | 28.27 | 28.27 | -0.23 (-0.81%) | 1,674,696 |
| 2 Jun 2023 | CNY | 28.04 | 28.68 | 27.8 | 28.5 | 28.5 | +0.58 (+2.08%) | 2,049,572 |
| 1 Jun 2023 | CNY | 28.4 | 28.58 | 27.85 | 27.92 | 27.92 | -0.18 (-0.64%) | 2,265,538 |
| 31 May 2023 | CNY | 28.44 | 28.88 | 27.81 | 28.1 | 28.1 | -0.3 (-1.06%) | 2,471,868 |
| 30 May 2023 | CNY | 28.5 | 28.76 | 27.82 | 28.4 | 28.4 | -0.1 (-0.35%) | 2,044,519 |
| 29 May 2023 | CNY | 28.76 | 29.13 | 28.48 | 28.5 | 28.5 | -0.25 (-0.87%) | 2,240,304 |
| 26 May 2023 | CNY | 29.59 | 29.85 | 28.7 | 28.75 | 28.75 | -0.85 (-2.87%) | 2,149,390 |
| 25 May 2023 | CNY | 29.9 | 30.18 | 29.32 | 29.6 | 29.6 | -0.45 (-1.50%) | 1,542,100 |
| 24 May 2023 | CNY | 30.61 | 30.83 | 30.02 | 30.05 | 30.05 | -0.81 (-2.62%) | 1,599,400 |
| 23 May 2023 | CNY | 30.68 | 31.68 | 30.51 | 30.86 | 30.86 | +0.16 (+0.52%) | 1,706,863 |
| 22 May 2023 | CNY | 30.16 | 30.8 | 29.64 | 30.7 | 30.7 | +0.5 (+1.66%) | 1,711,687 |
| 19 May 2023 | CNY | 29.63 | 30.5 | 29.3 | 30.2 | 30.2 | +0.44 (+1.48%) | 2,078,705 |
| 18 May 2023 | CNY | 29.91 | 30.48 | 29.33 | 29.76 | 29.76 | -0.89 (-2.90%) | 2,912,014 |
| 17 May 2023 | CNY | 30.77 | 30.89 | 30.29 | 30.65 | 30.65 | -0.29 (-0.94%) | 2,215,096 |
| 16 May 2023 | CNY | 32 | 32.11 | 30.48 | 30.94 | 30.94 | -1.12 (-3.49%) | 4,046,829 |
| 15 May 2023 | CNY | 32.72 | 32.85 | 31.65 | 32.06 | 32.06 | -0.8 (-2.43%) | 1,673,018 |
| 12 May 2023 | CNY | 32.18 | 33.42 | 32.18 | 32.86 | 32.86 | +0.37 (+1.14%) | 2,077,400 |
| 11 May 2023 | CNY | 32.11 | 32.98 | 31.93 | 32.49 | 32.49 | +0.28 (+0.87%) | 1,223,886 |
| 10 May 2023 | CNY | 32.2 | 32.5 | 31.88 | 32.21 | 32.21 | 0.0 (0.0%) | 1,685,351 |
| 9 May 2023 | CNY | 33.1 | 33.2 | 32.18 | 32.21 | 32.21 | -1.1 (-3.30%) | 1,640,833 |
