| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 35.11 | 38.36 | 34.97 | 37.85 | 37.85 | +2.77 (+7.90%) | 3,837,537 |
| 28 Jun 2023 | CNY | 34.96 | 35.47 | 33.79 | 35.08 | 35.08 | +0.12 (+0.34%) | 1,201,955 |
| 27 Jun 2023 | CNY | 35.25 | 35.55 | 34.08 | 34.96 | 34.96 | -0.4 (-1.13%) | 1,476,801 |
| 26 Jun 2023 | CNY | 35.04 | 36.6 | 34.86 | 35.36 | 35.36 | +0.22 (+0.63%) | 2,322,710 |
| 21 Jun 2023 | CNY | 36.45 | 37.29 | 35.03 | 35.14 | 35.14 | -1.8 (-4.87%) | 2,603,156 |
| 20 Jun 2023 | CNY | 35 | 37.31 | 34.92 | 36.94 | 36.94 | +1.69 (+4.79%) | 3,272,687 |
| 19 Jun 2023 | CNY | 34.35 | 35.68 | 34.18 | 35.25 | 35.25 | +0.7 (+2.03%) | 2,184,492 |
| 16 Jun 2023 | CNY | 34 | 35 | 33.7 | 34.55 | 34.55 | +0.41 (+1.20%) | 2,005,524 |
| 15 Jun 2023 | CNY | 33.21 | 35.25 | 33.03 | 34.14 | 34.14 | +0.87 (+2.61%) | 3,111,011 |
| 14 Jun 2023 | CNY | 32.8 | 33.47 | 32.42 | 33.27 | 33.27 | +0.18 (+0.54%) | 1,068,086 |
| 13 Jun 2023 | CNY | 32.79 | 33.35 | 32.51 | 33.09 | 33.09 | 0.0 (0.0%) | 1,212,362 |
| 12 Jun 2023 | CNY | 32 | 33.47 | 31.87 | 33.09 | 33.09 | +1.04 (+3.24%) | 1,980,615 |
| 9 Jun 2023 | CNY | 31.81 | 32.35 | 31.55 | 32.05 | 32.05 | +0.43 (+1.36%) | 1,322,439 |
| 8 Jun 2023 | CNY | 32.4 | 32.48 | 31.5 | 31.62 | 31.62 | -0.46 (-1.43%) | 1,328,696 |
| 7 Jun 2023 | CNY | 31.26 | 32.95 | 30.82 | 32.08 | 32.08 | +0.96 (+3.08%) | 2,536,388 |
| 6 Jun 2023 | CNY | 33.4 | 33.48 | 31 | 31.12 | 31.12 | -2.11 (-6.35%) | 2,488,082 |
| 5 Jun 2023 | CNY | 32.83 | 33.58 | 32.61 | 33.23 | 33.23 | +0.64 (+1.96%) | 1,231,262 |
| 2 Jun 2023 | CNY | 33.72 | 33.78 | 32.59 | 32.59 | 32.59 | -1.35 (-3.98%) | 1,912,149 |
| 1 Jun 2023 | CNY | 33.98 | 34 | 33.06 | 33.94 | 33.94 | -0.02 (-0.06%) | 2,259,112 |
| 31 May 2023 | CNY | 33.7 | 34.78 | 32.47 | 33.96 | 33.96 | -1.11 (-3.17%) | 4,132,021 |
| 30 May 2023 | CNY | 36.2 | 36.35 | 34.53 | 35.07 | 35.07 | -1.46 (-4.00%) | 3,451,208 |
| 29 May 2023 | CNY | 36.75 | 38.05 | 36 | 36.53 | 36.53 | -0.95 (-2.53%) | 3,505,858 |
| 26 May 2023 | CNY | 33.95 | 38.2 | 32.51 | 37.48 | 37.48 | +2.4 (+6.84%) | 5,750,754 |
| 25 May 2023 | CNY | 35 | 35.35 | 33 | 35.08 | 35.08 | +0.53 (+1.53%) | 5,562,622 |
| 24 May 2023 | CNY | 31.93 | 34.85 | 31.85 | 34.55 | 34.55 | +2.71 (+8.51%) | 6,397,280 |
| 23 May 2023 | CNY | 33.6 | 36 | 31.84 | 31.84 | 31.84 | -2.05 (-6.05%) | 5,838,987 |
| 22 May 2023 | CNY | 32.41 | 33.98 | 32.05 | 33.89 | 33.89 | +1.01 (+3.07%) | 4,927,504 |
| 19 May 2023 | CNY | 32.53 | 33.49 | 31.81 | 32.88 | 32.88 | -0.35 (-1.05%) | 4,191,716 |
| 18 May 2023 | CNY | 31.96 | 34 | 31.05 | 33.23 | 33.23 | +2.5 (+8.14%) | 6,075,931 |
| 17 May 2023 | CNY | 28.01 | 30.77 | 27.9 | 30.73 | 30.73 | +2.76 (+9.87%) | 3,032,602 |
