| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 34.7 | 35.7 | 34.38 | 34.77 | 34.77 | -0.08 (-0.23%) | 4,168,465 |
| 15 Jun 2023 | CNY | 33.92 | 35.7 | 33.68 | 34.85 | 34.85 | +0.53 (+1.54%) | 6,280,995 |
| 14 Jun 2023 | CNY | 35.2 | 35.2 | 33.82 | 34.32 | 34.32 | -0.55 (-1.58%) | 4,145,463 |
| 13 Jun 2023 | CNY | 35.41 | 36.14 | 34.31 | 34.87 | 34.87 | -0.12 (-0.34%) | 8,467,020 |
| 12 Jun 2023 | CNY | 31.86 | 34.99 | 31.36 | 34.99 | 34.99 | +3.18 (+10.00%) | 8,518,611 |
| 9 Jun 2023 | CNY | 30.59 | 32.22 | 30.48 | 31.81 | 31.81 | +2.11 (+7.10%) | 6,623,034 |
| 8 Jun 2023 | CNY | 30.54 | 31.02 | 29.7 | 29.7 | 29.7 | -0.84 (-2.75%) | 3,110,682 |
| 7 Jun 2023 | CNY | 31.39 | 31.6 | 30.31 | 30.54 | 30.54 | -0.85 (-2.71%) | 3,170,659 |
| 6 Jun 2023 | CNY | 32.5 | 32.68 | 31.17 | 31.39 | 31.39 | -1.29 (-3.95%) | 3,552,308 |
| 5 Jun 2023 | CNY | 32.73 | 33.5 | 31.5 | 32.68 | 32.68 | -0.32 (-0.97%) | 4,724,179 |
| 2 Jun 2023 | CNY | 31.32 | 33.62 | 31.19 | 33 | 33 | +1.82 (+5.84%) | 8,968,921 |
| 1 Jun 2023 | CNY | 31.67 | 32.2 | 30.96 | 31.18 | 31.18 | -0.56 (-1.76%) | 5,807,334 |
| 31 May 2023 | CNY | 33.02 | 33.31 | 31.5 | 31.74 | 31.74 | -2.52 (-7.36%) | 8,013,469 |
| 30 May 2023 | CNY | 34 | 35.65 | 33.38 | 34.26 | 34.26 | +0.81 (+2.42%) | 10,993,651 |
| 29 May 2023 | CNY | 35.88 | 35.88 | 32.43 | 33.45 | 33.45 | -1.63 (-4.65%) | 10,749,667 |
| 26 May 2023 | CNY | 31.89 | 35.08 | 31.21 | 35.08 | 35.08 | +3.19 (+10.00%) | 8,211,868 |
| 25 May 2023 | CNY | 30.46 | 32.59 | 30.11 | 31.89 | 31.89 | +1.35 (+4.42%) | 6,912,945 |
| 24 May 2023 | CNY | 31.23 | 31.57 | 30.54 | 30.54 | 30.54 | -0.69 (-2.21%) | 4,213,561 |
| 23 May 2023 | CNY | 31 | 32.3 | 30.21 | 31.23 | 31.23 | +0.44 (+1.43%) | 6,847,686 |
| 22 May 2023 | CNY | 29.63 | 31.01 | 29.48 | 30.79 | 30.79 | +1.22 (+4.13%) | 5,073,846 |
| 19 May 2023 | CNY | 30.18 | 30.18 | 29.16 | 29.57 | 29.57 | +0.01 (+0.03%) | 2,478,488 |
| 18 May 2023 | CNY | 29.43 | 29.86 | 29.22 | 29.56 | 29.56 | +0.14 (+0.48%) | 2,298,940 |
| 17 May 2023 | CNY | 29.36 | 30.5 | 29.11 | 29.42 | 29.42 | -0.08 (-0.27%) | 3,209,734 |
| 16 May 2023 | CNY | 30.27 | 30.57 | 29.36 | 29.5 | 29.5 | -0.72 (-2.38%) | 4,017,052 |
| 15 May 2023 | CNY | 29.15 | 30.38 | 28.86 | 30.22 | 30.22 | +1.27 (+4.39%) | 7,095,189 |
| 12 May 2023 | CNY | 28.99 | 29.59 | 28.79 | 28.95 | 28.95 | -0.54 (-1.83%) | 3,722,807 |
| 11 May 2023 | CNY | 29.6 | 30.32 | 28.61 | 29.49 | 29.49 | +0.47 (+1.62%) | 8,764,410 |
| 10 May 2023 | CNY | 26.38 | 29.02 | 26.06 | 29.02 | 29.02 | +2.64 (+10.01%) | 5,625,107 |
| 9 May 2023 | CNY | 27.2 | 27.34 | 26.32 | 26.38 | 26.38 | -0.78 (-2.87%) | 2,226,592 |
| 8 May 2023 | CNY | 26.95 | 27.8 | 26.95 | 27.16 | 27.16 | +0.25 (+0.93%) | 2,124,798 |
