| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 30.97 | 31 | 30.23 | 30.58 | 30.58 | -0.39 (-1.26%) | 1,308,020 |
| 27 Jun 2023 | CNY | 31 | 31.3 | 30.55 | 30.97 | 30.97 | -0.03 (-0.10%) | 1,508,700 |
| 26 Jun 2023 | CNY | 31.08 | 31.7 | 30.72 | 31 | 31 | -0.36 (-1.15%) | 2,142,238 |
| 21 Jun 2023 | CNY | 31.85 | 32.7 | 31.28 | 31.36 | 31.36 | -0.49 (-1.54%) | 2,706,200 |
| 20 Jun 2023 | CNY | 31.06 | 33.4 | 30.98 | 31.85 | 31.85 | +0.79 (+2.54%) | 3,983,738 |
| 19 Jun 2023 | CNY | 31.2 | 31.84 | 31.01 | 31.06 | 31.06 | -0.14 (-0.45%) | 1,433,619 |
| 16 Jun 2023 | CNY | 30.83 | 31.37 | 30.83 | 31.2 | 31.2 | +0.24 (+0.78%) | 1,559,269 |
| 15 Jun 2023 | CNY | 30.48 | 31.1 | 30.02 | 30.96 | 30.96 | +0.68 (+2.25%) | 1,995,700 |
| 14 Jun 2023 | CNY | 30.48 | 30.64 | 30 | 30.28 | 30.28 | +0.02 (+0.07%) | 1,655,320 |
| 13 Jun 2023 | CNY | 30.5 | 30.85 | 30.03 | 30.26 | 30.26 | -0.17 (-0.56%) | 1,825,948 |
| 12 Jun 2023 | CNY | 30 | 30.76 | 29.45 | 30.43 | 30.43 | +0.18 (+0.60%) | 3,414,453 |
| 9 Jun 2023 | CNY | 29.39 | 30.5 | 28.6 | 30.25 | 30.25 | +0.84 (+2.86%) | 4,831,468 |
| 8 Jun 2023 | CNY | 31.32 | 31.32 | 28.93 | 29.41 | 29.41 | -1.9 (-6.07%) | 5,374,092 |
| 7 Jun 2023 | CNY | 32.83 | 32.83 | 31.12 | 31.31 | 31.31 | -0.87 (-2.70%) | 2,697,847 |
| 6 Jun 2023 | CNY | 33.37 | 33.5 | 32.13 | 32.18 | 32.18 | -1.16 (-3.48%) | 1,546,432 |
| 5 Jun 2023 | CNY | 33.82 | 33.86 | 32.85 | 33.34 | 33.34 | -0.42 (-1.24%) | 1,702,017 |
| 2 Jun 2023 | CNY | 33.57 | 33.91 | 33.4 | 33.76 | 33.76 | +0.37 (+1.11%) | 1,857,415 |
| 1 Jun 2023 | CNY | 33.46 | 34.14 | 33.25 | 33.39 | 33.39 | -0.19 (-0.57%) | 1,886,035 |
| 31 May 2023 | CNY | 33.74 | 33.74 | 32.95 | 33.58 | 33.58 | +0.26 (+0.78%) | 1,838,307 |
| 30 May 2023 | CNY | 32.88 | 33.65 | 32.67 | 33.32 | 33.32 | -0.05 (-0.15%) | 1,414,047 |
| 29 May 2023 | CNY | 33.7 | 33.97 | 32.86 | 33.37 | 33.37 | -0.08 (-0.24%) | 1,855,736 |
| 26 May 2023 | CNY | 33.51 | 33.8 | 32.78 | 33.45 | 33.45 | -0.06 (-0.18%) | 1,522,457 |
| 25 May 2023 | CNY | 34.26 | 34.26 | 33.2 | 33.51 | 33.51 | -0.39 (-1.15%) | 1,589,200 |
| 24 May 2023 | CNY | 33.7 | 34.28 | 33.31 | 33.9 | 33.9 | +0.2 (+0.59%) | 1,378,235 |
| 23 May 2023 | CNY | 34.08 | 34.4 | 33.61 | 33.7 | 33.7 | -0.41 (-1.20%) | 1,262,840 |
| 22 May 2023 | CNY | 33.38 | 34.55 | 33.15 | 34.11 | 34.11 | +0.73 (+2.19%) | 2,459,288 |
| 19 May 2023 | CNY | 33.1 | 33.6 | 32.75 | 33.38 | 33.38 | +0.28 (+0.85%) | 1,626,761 |
| 18 May 2023 | CNY | 33.2 | 33.4 | 32.94 | 33.1 | 33.1 | -0.09 (-0.27%) | 1,361,700 |
| 17 May 2023 | CNY | 33.5 | 33.8 | 32.79 | 33.19 | 33.19 | +0.18 (+0.55%) | 1,836,300 |
| 16 May 2023 | CNY | 32.85 | 33.55 | 32.53 | 33.01 | 33.01 | +0.16 (+0.49%) | 2,215,628 |
