| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 31.69 | 32 | 30.85 | 31.34 | 31.34 | -0.56 (-1.76%) | 1,770,576 |
| 27 Jun 2023 | CNY | 31.13 | 32.13 | 31.13 | 31.9 | 31.9 | +0.36 (+1.14%) | 1,457,521 |
| 26 Jun 2023 | CNY | 31.37 | 32.66 | 31.37 | 31.54 | 31.54 | -0.31 (-0.97%) | 2,433,795 |
| 21 Jun 2023 | CNY | 33.35 | 34.33 | 31.84 | 31.85 | 31.85 | -1.25 (-3.78%) | 3,436,293 |
| 20 Jun 2023 | CNY | 31.67 | 33.18 | 31.67 | 33.1 | 33.1 | +1.55 (+4.91%) | 4,778,327 |
| 19 Jun 2023 | CNY | 30.47 | 31.76 | 30.2 | 31.55 | 31.55 | +1.14 (+3.75%) | 4,028,974 |
| 16 Jun 2023 | CNY | 29.89 | 30.58 | 29.64 | 30.41 | 30.41 | +0.52 (+1.74%) | 2,376,487 |
| 15 Jun 2023 | CNY | 29.98 | 30.42 | 29.63 | 29.89 | 29.89 | -0.22 (-0.73%) | 2,021,010 |
| 14 Jun 2023 | CNY | 30.38 | 30.39 | 29.41 | 30.11 | 30.11 | +0.02 (+0.07%) | 1,894,334 |
| 13 Jun 2023 | CNY | 29.98 | 30.63 | 29.88 | 30.09 | 30.09 | -0.1 (-0.33%) | 2,383,634 |
| 12 Jun 2023 | CNY | 29.33 | 30.27 | 29 | 30.19 | 30.19 | +0.95 (+3.25%) | 3,337,006 |
| 9 Jun 2023 | CNY | 30.85 | 30.89 | 28.61 | 29.24 | 29.24 | -1.06 (-3.50%) | 5,679,075 |
| 8 Jun 2023 | CNY | 31.3 | 32.15 | 30.18 | 30.3 | 30.3 | -1 (-3.19%) | 3,428,861 |
| 7 Jun 2023 | CNY | 30.21 | 32.3 | 29.8 | 31.3 | 31.3 | +1.07 (+3.54%) | 7,153,350 |
| 6 Jun 2023 | CNY | 36.56 | 36.58 | 30.17 | 30.23 | 30.23 | -7.48 (-19.84%) | 10,198,039 |
| 5 Jun 2023 | CNY | 37.55 | 38.94 | 37.03 | 37.71 | 37.71 | -0.47 (-1.23%) | 4,088,682 |
| 2 Jun 2023 | CNY | 40.8 | 41.85 | 37.68 | 38.18 | 38.18 | -0.37 (-0.96%) | 7,574,750 |
| 1 Jun 2023 | CNY | 38.68 | 40.08 | 38.23 | 38.55 | 38.55 | -0.53 (-1.36%) | 5,323,933 |
| 31 May 2023 | CNY | 36.34 | 39.1 | 35.76 | 39.08 | 39.08 | +3.02 (+8.37%) | 4,903,734 |
| 30 May 2023 | CNY | 36.51 | 36.72 | 35.77 | 36.06 | 36.06 | -0.37 (-1.02%) | 2,210,939 |
| 29 May 2023 | CNY | 36.93 | 37.49 | 36.27 | 36.43 | 36.43 | -0.66 (-1.78%) | 1,576,022 |
| 26 May 2023 | CNY | 36 | 37.2 | 35.72 | 37.09 | 37.09 | +0.92 (+2.54%) | 1,894,364 |
| 25 May 2023 | CNY | 36.67 | 37.11 | 35.38 | 36.17 | 36.17 | -0.5 (-1.36%) | 2,287,736 |
| 24 May 2023 | CNY | 36.83 | 37.45 | 36.18 | 36.67 | 36.67 | -0.16 (-0.43%) | 1,614,080 |
| 23 May 2023 | CNY | 37.36 | 37.7 | 36.78 | 36.83 | 36.83 | -0.72 (-1.92%) | 1,376,346 |
| 22 May 2023 | CNY | 37.73 | 38.53 | 37.41 | 37.55 | 37.55 | -1.14 (-2.95%) | 3,079,785 |
| 19 May 2023 | CNY | 39.73 | 41 | 38.47 | 38.69 | 38.69 | -0.33 (-0.85%) | 4,144,232 |
| 18 May 2023 | CNY | 37.71 | 39.82 | 37.71 | 39.02 | 39.02 | +0.85 (+2.23%) | 3,395,963 |
| 17 May 2023 | CNY | 38.79 | 39.14 | 37.4 | 38.17 | 38.17 | -0.96 (-2.45%) | 3,383,348 |
| 16 May 2023 | CNY | 38.45 | 40.3 | 37.8 | 39.13 | 39.13 | +1.55 (+4.12%) | 5,191,320 |
