| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 29.48 | 31.2 | 29.2 | 30.89 | 30.89 | +1.38 (+4.68%) | 1,276,792 |
| 28 Jun 2023 | CNY | 29.23 | 29.75 | 28.85 | 29.51 | 29.51 | +0.28 (+0.96%) | 741,777 |
| 27 Jun 2023 | CNY | 28.01 | 29.35 | 27.8 | 29.23 | 29.23 | +1.13 (+4.02%) | 1,066,381 |
| 26 Jun 2023 | CNY | 28 | 28.63 | 27.72 | 28.1 | 28.1 | -0.08 (-0.28%) | 467,400 |
| 21 Jun 2023 | CNY | 28.69 | 28.99 | 28.18 | 28.18 | 28.18 | -0.51 (-1.78%) | 303,400 |
| 20 Jun 2023 | CNY | 29.07 | 29.35 | 28.63 | 28.69 | 28.69 | -0.38 (-1.31%) | 413,100 |
| 19 Jun 2023 | CNY | 29.38 | 29.69 | 28.92 | 29.07 | 29.07 | -0.19 (-0.65%) | 652,300 |
| 16 Jun 2023 | CNY | 29.15 | 29.64 | 28.91 | 29.26 | 29.26 | -0.09 (-0.31%) | 395,899 |
| 15 Jun 2023 | CNY | 28.99 | 29.48 | 28.88 | 29.35 | 29.35 | +0.29 (+1.00%) | 407,631 |
| 14 Jun 2023 | CNY | 29.47 | 29.52 | 28.98 | 29.06 | 29.06 | -0.42 (-1.42%) | 606,781 |
| 13 Jun 2023 | CNY | 29.64 | 29.81 | 29.34 | 29.48 | 29.48 | -0.19 (-0.64%) | 329,580 |
| 12 Jun 2023 | CNY | 29.77 | 29.84 | 29.2 | 29.67 | 29.67 | +0.01 (+0.03%) | 465,000 |
| 9 Jun 2023 | CNY | 29.99 | 29.99 | 29.32 | 29.66 | 29.66 | -0.11 (-0.37%) | 379,500 |
| 8 Jun 2023 | CNY | 30 | 30.23 | 29.77 | 29.77 | 29.77 | -0.22 (-0.73%) | 392,790 |
| 7 Jun 2023 | CNY | 29.96 | 30.2 | 29.55 | 29.99 | 29.99 | +0.18 (+0.60%) | 326,574 |
| 6 Jun 2023 | CNY | 30.54 | 30.55 | 29.73 | 29.81 | 29.81 | -0.74 (-2.42%) | 399,200 |
| 5 Jun 2023 | CNY | 31.18 | 31.49 | 30.21 | 30.55 | 30.55 | -0.63 (-2.02%) | 555,200 |
| 2 Jun 2023 | CNY | 30.71 | 31.3 | 30.67 | 31.18 | 31.18 | +0.49 (+1.60%) | 393,170 |
| 1 Jun 2023 | CNY | 30.86 | 31 | 30.01 | 30.69 | 30.69 | +0.22 (+0.72%) | 497,500 |
| 31 May 2023 | CNY | 31.39 | 31.49 | 30.36 | 30.47 | 30.47 | -0.87 (-2.78%) | 896,600 |
| 30 May 2023 | CNY | 31.59 | 31.6 | 30.9 | 31.34 | 31.34 | -0.07 (-0.22%) | 632,190 |
| 29 May 2023 | CNY | 31.79 | 31.99 | 31.25 | 31.41 | 31.41 | -0.39 (-1.23%) | 455,306 |
| 26 May 2023 | CNY | 31.94 | 32.09 | 31.11 | 31.8 | 31.8 | -0.1 (-0.31%) | 446,011 |
| 25 May 2023 | CNY | 31.73 | 32.2 | 31.42 | 31.9 | 31.9 | +0.3 (+0.95%) | 451,700 |
| 24 May 2023 | CNY | 32.47 | 32.52 | 31.5 | 31.6 | 31.6 | -0.66 (-2.05%) | 475,940 |
| 23 May 2023 | CNY | 31.47 | 33.14 | 31.26 | 32.26 | 32.26 | +0.86 (+2.74%) | 1,263,415 |
| 22 May 2023 | CNY | 31.51 | 32 | 31.35 | 31.4 | 31.4 | -0.26 (-0.82%) | 545,998 |
| 19 May 2023 | CNY | 31.76 | 32.05 | 31.33 | 31.66 | 31.66 | -0.14 (-0.44%) | 390,500 |
| 18 May 2023 | CNY | 32 | 32.3 | 31.59 | 31.8 | 31.8 | -0.17 (-0.53%) | 474,000 |
| 17 May 2023 | CNY | 30.99 | 32.1 | 30.82 | 31.97 | 31.97 | +1.04 (+3.36%) | 849,800 |
