| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 27.25 | 27.75 | 26.9 | 27.23 | 27.23 | -0.02 (-0.07%) | 35,192,704 |
| 28 Jun 2023 | CNY | 28.11 | 28.21 | 26.53 | 27.25 | 27.25 | -1.75 (-6.03%) | 55,782,622 |
| 27 Jun 2023 | CNY | 28.82 | 29.49 | 28.44 | 29 | 29 | +0.18 (+0.62%) | 43,241,932 |
| 26 Jun 2023 | CNY | 30.02 | 30.68 | 28.69 | 28.82 | 28.82 | -2.5 (-7.98%) | 58,045,525 |
| 21 Jun 2023 | CNY | 33.65 | 33.99 | 31.32 | 31.32 | 31.32 | -3.48 (-10%) | 74,796,677 |
| 20 Jun 2023 | CNY | 38.5 | 38.66 | 34.55 | 34.8 | 34.8 | -2.86 (-7.59%) | 93,958,002 |
| 19 Jun 2023 | CNY | 33.7 | 37.66 | 33.7 | 37.66 | 37.66 | +3.42 (+9.99%) | 92,667,213 |
| 16 Jun 2023 | CNY | 33.55 | 35.47 | 33 | 34.24 | 34.24 | +0.12 (+0.35%) | 65,297,478 |
| 15 Jun 2023 | CNY | 34 | 35.48 | 33.56 | 34.12 | 34.12 | -1 (-2.85%) | 62,207,175 |
| 14 Jun 2023 | CNY | 35.88 | 37.66 | 34.51 | 35.12 | 35.12 | -0.4 (-1.13%) | 85,196,688 |
| 13 Jun 2023 | CNY | 34.2 | 36.47 | 33.16 | 35.52 | 35.52 | +0.28 (+0.79%) | 74,965,181 |
| 12 Jun 2023 | CNY | 35 | 36.55 | 34.59 | 35.24 | 35.24 | +0.36 (+1.03%) | 81,200,740 |
| 9 Jun 2023 | CNY | 36.9 | 37.22 | 33.74 | 34.88 | 34.88 | -2.61 (-6.96%) | 95,112,148 |
| 8 Jun 2023 | CNY | 33.6 | 37.49 | 32.79 | 37.49 | 37.49 | +3.41 (+10.01%) | 88,221,672 |
| 7 Jun 2023 | CNY | 31.04 | 34.08 | 29.51 | 34.08 | 34.08 | +3.1 (+10.01%) | 108,878,938 |
| 6 Jun 2023 | CNY | 27.3 | 30.98 | 27.12 | 30.98 | 30.98 | +2.82 (+10.01%) | 95,445,219 |
| 5 Jun 2023 | CNY | 28 | 29.3 | 27.25 | 28.16 | 28.16 | -0.66 (-2.29%) | 73,672,435 |
| 2 Jun 2023 | CNY | 27.37 | 29.88 | 27.36 | 28.82 | 28.82 | +1.13 (+4.08%) | 76,478,423 |
| 1 Jun 2023 | CNY | 26.15 | 28.88 | 26.15 | 27.69 | 27.69 | -0.11 (-0.40%) | 78,496,450 |
| 31 May 2023 | CNY | 29.73 | 30.19 | 26.5 | 27.8 | 27.8 | -0.25 (-0.89%) | 109,072,326 |
| 30 May 2023 | CNY | 25.28 | 28.05 | 24.84 | 28.05 | 28.05 | +2.55 (+10.00%) | 62,156,611 |
| 29 May 2023 | CNY | 26 | 27.31 | 24.9 | 25.5 | 25.5 | +0.67 (+2.70%) | 104,762,940 |
| 26 May 2023 | CNY | 23.48 | 24.83 | 23.1 | 24.83 | 24.83 | +2.26 (+10.01%) | 56,739,850 |
| 25 May 2023 | CNY | 20.36 | 22.57 | 19.92 | 22.57 | 22.57 | +2.05 (+9.99%) | 75,269,254 |
| 24 May 2023 | CNY | 21.5 | 22.42 | 20.46 | 20.52 | 20.52 | -1.28 (-5.87%) | 83,798,799 |
| 23 May 2023 | CNY | 21.68 | 23.74 | 20.8 | 21.8 | 21.8 | +0.2 (+0.93%) | 84,760,350 |
| 22 May 2023 | CNY | 22.42 | 22.42 | 20.68 | 21.6 | 21.6 | -0.32 (-1.46%) | 79,046,466 |
| 19 May 2023 | CNY | 20.32 | 21.92 | 19.79 | 21.92 | 21.92 | +1.99 (+9.98%) | 87,072,860 |
| 18 May 2023 | CNY | 18.51 | 19.93 | 17.88 | 19.93 | 19.93 | +1.81 (+9.99%) | 61,707,349 |
| 17 May 2023 | CNY | 16.64 | 18.12 | 16.37 | 18.12 | 18.12 | +1.65 (+10.02%) | 39,140,140 |
