| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 29.7 | 31.13 | 29.7 | 30.4 | 30.4 | +0.62 (+2.08%) | 6,510,130 |
| 3 Jul 2023 | CNY | 30.31 | 31.28 | 29.59 | 29.78 | 29.78 | -0.58 (-1.91%) | 7,800,356 |
| 30 Jun 2023 | CNY | 30.4 | 30.85 | 29.65 | 30.36 | 30.36 | +0.28 (+0.93%) | 7,371,312 |
| 29 Jun 2023 | CNY | 29.41 | 30.68 | 29.02 | 30.08 | 30.08 | +0.67 (+2.28%) | 10,213,527 |
| 28 Jun 2023 | CNY | 30.05 | 30.08 | 27.6 | 29.41 | 29.41 | -0.58 (-1.93%) | 8,888,184 |
| 27 Jun 2023 | CNY | 31.72 | 31.75 | 29.27 | 29.99 | 29.99 | -1.49 (-4.73%) | 10,618,012 |
| 26 Jun 2023 | CNY | 32 | 32.57 | 30.68 | 31.48 | 31.48 | -1.95 (-5.83%) | 16,035,158 |
| 21 Jun 2023 | CNY | 27.5 | 33.43 | 26.91 | 33.43 | 33.43 | +5.57 (+19.99%) | 23,912,766 |
| 20 Jun 2023 | CNY | 27.75 | 29.17 | 26.7 | 27.86 | 27.86 | +1.73 (+6.62%) | 15,801,613 |
| 19 Jun 2023 | CNY | 25.03 | 26.68 | 25 | 26.13 | 26.13 | +0.99 (+3.94%) | 5,728,575 |
| 16 Jun 2023 | CNY | 25 | 25.25 | 24.46 | 25.14 | 25.14 | +0.42 (+1.70%) | 2,179,089 |
| 15 Jun 2023 | CNY | 24.03 | 24.81 | 23.94 | 24.72 | 24.72 | +0.55 (+2.28%) | 2,205,387 |
| 14 Jun 2023 | CNY | 24.5 | 24.88 | 24.06 | 24.17 | 24.17 | -0.42 (-1.71%) | 1,642,591 |
| 13 Jun 2023 | CNY | 24.02 | 25.06 | 23.88 | 24.59 | 24.59 | +0.45 (+1.86%) | 3,777,836 |
| 12 Jun 2023 | CNY | 24.4 | 24.8 | 23.91 | 24.14 | 24.14 | -0.04 (-0.17%) | 3,396,367 |
| 9 Jun 2023 | CNY | 23.58 | 24.31 | 22.82 | 24.18 | 24.18 | +0.58 (+2.46%) | 4,515,754 |
| 8 Jun 2023 | CNY | 25.3 | 25.3 | 23.44 | 23.6 | 23.6 | -3 (-11.28%) | 7,037,610 |
| 7 Jun 2023 | CNY | 26.63 | 26.91 | 26.22 | 26.6 | 26.6 | +0.03 (+0.11%) | 646,305 |
| 6 Jun 2023 | CNY | 28.2 | 28.52 | 26.1 | 26.57 | 26.57 | -1.93 (-6.77%) | 1,742,825 |
| 5 Jun 2023 | CNY | 28.23 | 29.29 | 28.23 | 28.5 | 28.5 | -0.85 (-2.90%) | 1,075,748 |
| 2 Jun 2023 | CNY | 29.07 | 29.85 | 28.83 | 29.35 | 29.35 | +0.25 (+0.86%) | 1,787,611 |
| 1 Jun 2023 | CNY | 28.4 | 29.78 | 28.1 | 29.1 | 29.1 | +0.99 (+3.52%) | 2,097,981 |
| 31 May 2023 | CNY | 27.24 | 28.57 | 27.1 | 28.11 | 28.11 | +0.75 (+2.74%) | 910,576 |
| 30 May 2023 | CNY | 28 | 28 | 27.08 | 27.36 | 27.36 | -0.39 (-1.41%) | 673,971 |
| 29 May 2023 | CNY | 28.18 | 28.4 | 27.71 | 27.75 | 27.75 | -0.52 (-1.84%) | 501,767 |
| 26 May 2023 | CNY | 28.68 | 28.68 | 27.58 | 28.27 | 28.27 | -0.2 (-0.70%) | 690,264 |
| 25 May 2023 | CNY | 27.75 | 28.58 | 27.75 | 28.47 | 28.47 | +0.37 (+1.32%) | 808,841 |
| 24 May 2023 | CNY | 27.86 | 28.5 | 27.5 | 28.1 | 28.1 | +0.1 (+0.36%) | 837,408 |
| 23 May 2023 | CNY | 28.91 | 29.5 | 27.99 | 28 | 28 | -0.76 (-2.64%) | 1,040,167 |
| 22 May 2023 | CNY | 29.22 | 30.05 | 28.07 | 28.76 | 28.76 | -0.51 (-1.74%) | 1,167,276 |
