| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 30.32 | 30.66 | 29.48 | 29.66 | 29.66 | -1 (-3.26%) | 1,209,315 |
| 6 Jul 2023 | CNY | 30.07 | 30.98 | 29.6 | 30.66 | 30.66 | +0.78 (+2.61%) | 1,268,859 |
| 5 Jul 2023 | CNY | 30.78 | 30.78 | 29.86 | 29.88 | 29.88 | -0.84 (-2.73%) | 954,261 |
| 4 Jul 2023 | CNY | 30.36 | 31.17 | 30.27 | 30.72 | 30.72 | +0.23 (+0.75%) | 1,115,357 |
| 3 Jul 2023 | CNY | 32.13 | 32.13 | 30.21 | 30.49 | 30.49 | -1.17 (-3.70%) | 1,618,504 |
| 30 Jun 2023 | CNY | 31.2 | 31.87 | 30.72 | 31.66 | 31.66 | +0.46 (+1.47%) | 1,685,587 |
| 29 Jun 2023 | CNY | 29.54 | 31.98 | 29.54 | 31.2 | 31.2 | +1.85 (+6.30%) | 2,961,897 |
| 28 Jun 2023 | CNY | 30.15 | 30.15 | 28.07 | 29.35 | 29.35 | -0.63 (-2.10%) | 2,129,597 |
| 27 Jun 2023 | CNY | 30.2 | 31.05 | 29.82 | 29.98 | 29.98 | -0.3 (-0.99%) | 2,361,361 |
| 26 Jun 2023 | CNY | 33.15 | 34.12 | 30.18 | 30.28 | 30.28 | -3.02 (-9.07%) | 4,038,514 |
| 21 Jun 2023 | CNY | 32.1 | 35.71 | 32 | 33.3 | 33.3 | +1.03 (+3.19%) | 4,286,985 |
| 20 Jun 2023 | CNY | 32.02 | 32.45 | 31.3 | 32.27 | 32.27 | +0.32 (+1.00%) | 2,052,731 |
| 19 Jun 2023 | CNY | 30.88 | 32.11 | 30.33 | 31.95 | 31.95 | +1.19 (+3.87%) | 2,087,305 |
| 16 Jun 2023 | CNY | 31.2 | 31.2 | 30.47 | 30.76 | 30.76 | -0.24 (-0.77%) | 1,312,787 |
| 15 Jun 2023 | CNY | 30.29 | 32.3 | 30.05 | 31 | 31 | +0.88 (+2.92%) | 2,295,126 |
| 14 Jun 2023 | CNY | 30.62 | 30.62 | 29.89 | 30.12 | 30.12 | -0.5 (-1.63%) | 1,108,604 |
| 13 Jun 2023 | CNY | 30.54 | 31.14 | 30.45 | 30.62 | 30.62 | -0.41 (-1.32%) | 1,170,489 |
| 12 Jun 2023 | CNY | 30.45 | 31.44 | 30.05 | 31.03 | 31.03 | +0.39 (+1.27%) | 1,614,522 |
| 9 Jun 2023 | CNY | 29.79 | 30.88 | 29.74 | 30.64 | 30.64 | +0.84 (+2.82%) | 1,645,075 |
| 8 Jun 2023 | CNY | 30 | 30.49 | 29.59 | 29.8 | 29.8 | -0.29 (-0.96%) | 1,093,923 |
| 7 Jun 2023 | CNY | 29.68 | 30.3 | 29.1 | 30.09 | 30.09 | +0.86 (+2.94%) | 1,224,606 |
| 6 Jun 2023 | CNY | 30.76 | 30.76 | 29.23 | 29.23 | 29.23 | -1.61 (-5.22%) | 1,984,245 |
| 5 Jun 2023 | CNY | 30.62 | 31.18 | 30.16 | 30.84 | 30.84 | +0.6 (+1.98%) | 943,773 |
| 2 Jun 2023 | CNY | 30.49 | 30.88 | 29.6 | 30.24 | 30.24 | -0.23 (-0.75%) | 1,597,368 |
| 1 Jun 2023 | CNY | 30.84 | 30.88 | 30.23 | 30.47 | 30.47 | -0.11 (-0.36%) | 853,426 |
| 31 May 2023 | CNY | 30 | 31.5 | 29.76 | 30.58 | 30.58 | +0.67 (+2.24%) | 1,484,277 |
| 30 May 2023 | CNY | 30.23 | 30.33 | 29.6 | 29.91 | 29.91 | -0.52 (-1.71%) | 1,010,498 |
| 29 May 2023 | CNY | 29.94 | 30.66 | 29.72 | 30.43 | 30.43 | +0.33 (+1.10%) | 997,631 |
| 26 May 2023 | CNY | 29.74 | 30.18 | 29.2 | 30.1 | 30.1 | +0.28 (+0.94%) | 768,646 |
| 25 May 2023 | CNY | 29.66 | 30.21 | 29.2 | 29.82 | 29.82 | -0.03 (-0.10%) | 911,403 |
