| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 28.18 | 28.68 | 27.87 | 28.36 | 28.36 | +0.32 (+1.14%) | 2,560,001 |
| 30 Jun 2023 | CNY | 26.88 | 28.35 | 26.74 | 28.04 | 28.04 | +1.06 (+3.93%) | 3,261,838 |
| 29 Jun 2023 | CNY | 26.64 | 27.27 | 26.5 | 26.98 | 26.98 | +0.17 (+0.63%) | 1,727,814 |
| 28 Jun 2023 | CNY | 26.78 | 26.98 | 25.9 | 26.81 | 26.81 | +0.02 (+0.07%) | 2,177,240 |
| 27 Jun 2023 | CNY | 26.73 | 27.09 | 26.5 | 26.79 | 26.79 | +0.1 (+0.37%) | 1,781,086 |
| 26 Jun 2023 | CNY | 27.38 | 27.76 | 26.64 | 26.69 | 26.69 | -0.99 (-3.58%) | 2,029,306 |
| 21 Jun 2023 | CNY | 28.8 | 28.88 | 27.6 | 27.68 | 27.68 | -1.13 (-3.92%) | 2,505,918 |
| 20 Jun 2023 | CNY | 28.6 | 29.03 | 28.21 | 28.81 | 28.81 | +0.17 (+0.59%) | 2,401,714 |
| 19 Jun 2023 | CNY | 28.35 | 29.19 | 28.16 | 28.64 | 28.64 | +0.16 (+0.56%) | 2,592,392 |
| 16 Jun 2023 | CNY | 27.96 | 28.64 | 27.4 | 28.48 | 28.48 | +0.51 (+1.82%) | 2,956,392 |
| 15 Jun 2023 | CNY | 29.33 | 29.43 | 27.72 | 27.97 | 27.97 | -1.18 (-4.05%) | 4,368,601 |
| 14 Jun 2023 | CNY | 29.58 | 29.58 | 28.77 | 29.15 | 29.15 | -1.1 (-3.64%) | 4,057,010 |
| 13 Jun 2023 | CNY | 29.85 | 30.6 | 29.5 | 30.25 | 30.25 | +0.51 (+1.71%) | 2,873,486 |
| 12 Jun 2023 | CNY | 30.62 | 30.84 | 29.73 | 29.74 | 29.74 | -0.84 (-2.75%) | 3,477,286 |
| 9 Jun 2023 | CNY | 29.32 | 30.92 | 29.01 | 30.58 | 30.58 | +1.27 (+4.33%) | 6,913,861 |
| 8 Jun 2023 | CNY | 29.64 | 29.64 | 29.05 | 29.31 | 29.31 | -0.3 (-1.01%) | 2,845,283 |
| 7 Jun 2023 | CNY | 28.94 | 30.22 | 28.55 | 29.61 | 29.61 | +0.8 (+2.78%) | 3,648,767 |
| 6 Jun 2023 | CNY | 29.66 | 29.66 | 28.67 | 28.81 | 28.81 | -0.82 (-2.77%) | 2,181,817 |
| 5 Jun 2023 | CNY | 29.83 | 30.6 | 29.63 | 29.63 | 29.63 | -0.15 (-0.50%) | 2,933,196 |
| 2 Jun 2023 | CNY | 30.33 | 30.59 | 29.5 | 29.78 | 29.78 | -0.55 (-1.81%) | 2,451,492 |
| 1 Jun 2023 | CNY | 30.11 | 30.6 | 29.85 | 30.33 | 30.33 | +0.18 (+0.60%) | 2,864,195 |
| 31 May 2023 | CNY | 29.87 | 30.48 | 29.71 | 30.15 | 30.15 | +0.19 (+0.63%) | 3,368,895 |
| 30 May 2023 | CNY | 29.53 | 30.06 | 29.19 | 29.96 | 29.96 | +0.39 (+1.32%) | 2,213,013 |
| 29 May 2023 | CNY | 28.98 | 29.85 | 28.88 | 29.57 | 29.57 | +0.87 (+3.03%) | 3,436,816 |
| 26 May 2023 | CNY | 28.99 | 29.21 | 28.47 | 28.7 | 28.7 | +0.07 (+0.24%) | 1,685,885 |
| 25 May 2023 | CNY | 28.39 | 28.95 | 27.96 | 28.63 | 28.63 | -0.02 (-0.07%) | 2,333,213 |
| 24 May 2023 | CNY | 27.77 | 29.15 | 27.64 | 28.65 | 28.65 | +0.73 (+2.61%) | 3,366,304 |
| 23 May 2023 | CNY | 28.04 | 28.43 | 27.71 | 27.92 | 27.92 | -0.25 (-0.89%) | 1,523,632 |
| 22 May 2023 | CNY | 28.77 | 28.77 | 27.78 | 28.17 | 28.17 | -0.26 (-0.91%) | 2,228,498 |
| 19 May 2023 | CNY | 27.7 | 28.46 | 27.63 | 28.43 | 28.43 | +0.84 (+3.04%) | 2,900,249 |
