| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 30.69 | 30.79 | 29.21 | 30.75 | 30.75 | -0.15 (-0.49%) | 1,026,924 |
| 27 Jun 2023 | CNY | 30.55 | 31.32 | 30.49 | 30.9 | 30.9 | +0.13 (+0.42%) | 585,716 |
| 26 Jun 2023 | CNY | 31.5 | 32.2 | 30.57 | 30.77 | 30.77 | -0.79 (-2.50%) | 1,111,483 |
| 21 Jun 2023 | CNY | 32.85 | 32.86 | 31.34 | 31.56 | 31.56 | -1.29 (-3.93%) | 1,364,814 |
| 20 Jun 2023 | CNY | 32.37 | 33.31 | 31.53 | 32.85 | 32.85 | +0.28 (+0.86%) | 1,287,083 |
| 19 Jun 2023 | CNY | 31.15 | 32.77 | 31.15 | 32.57 | 32.57 | +1.2 (+3.83%) | 1,359,953 |
| 16 Jun 2023 | CNY | 31.07 | 31.61 | 30.32 | 31.37 | 31.37 | +0.3 (+0.97%) | 940,216 |
| 15 Jun 2023 | CNY | 31.3 | 31.63 | 30.99 | 31.07 | 31.07 | -0.26 (-0.83%) | 762,542 |
| 14 Jun 2023 | CNY | 32.28 | 32.28 | 30.9 | 31.33 | 31.33 | -0.95 (-2.94%) | 1,184,510 |
| 13 Jun 2023 | CNY | 32.45 | 32.45 | 31.7 | 32.28 | 32.28 | +0.23 (+0.72%) | 486,178 |
| 12 Jun 2023 | CNY | 31.82 | 32.3 | 31.59 | 32.05 | 32.05 | +0.3 (+0.94%) | 614,543 |
| 9 Jun 2023 | CNY | 32.32 | 32.48 | 31.08 | 31.75 | 31.75 | -0.35 (-1.09%) | 987,596 |
| 8 Jun 2023 | CNY | 33 | 33.2 | 31.4 | 32.1 | 32.1 | -0.93 (-2.82%) | 1,096,813 |
| 7 Jun 2023 | CNY | 31.99 | 33.25 | 31.9 | 33.03 | 33.03 | +1.07 (+3.35%) | 993,983 |
| 6 Jun 2023 | CNY | 33.39 | 33.47 | 31.83 | 31.96 | 31.96 | -1.7 (-5.05%) | 1,554,466 |
| 5 Jun 2023 | CNY | 33.42 | 34.44 | 33 | 33.66 | 33.66 | -0.02 (-0.06%) | 1,241,570 |
| 2 Jun 2023 | CNY | 34.58 | 34.87 | 33.68 | 33.68 | 33.68 | -0.49 (-1.43%) | 1,390,416 |
| 1 Jun 2023 | CNY | 33.24 | 35.48 | 32.97 | 34.17 | 34.17 | +0.86 (+2.58%) | 2,885,977 |
| 31 May 2023 | CNY | 32.64 | 33.64 | 32.47 | 33.31 | 33.31 | +0.73 (+2.24%) | 1,700,561 |
| 30 May 2023 | CNY | 32.21 | 32.64 | 31.35 | 32.58 | 32.58 | +0.54 (+1.69%) | 1,035,544 |
| 29 May 2023 | CNY | 32.5 | 32.7 | 31.98 | 32.04 | 32.04 | -0.55 (-1.69%) | 763,790 |
| 26 May 2023 | CNY | 32.16 | 32.78 | 31.79 | 32.59 | 32.59 | +0.43 (+1.34%) | 861,204 |
| 25 May 2023 | CNY | 32.28 | 32.7 | 31.67 | 32.16 | 32.16 | -0.34 (-1.05%) | 1,102,485 |
| 24 May 2023 | CNY | 31.9 | 32.7 | 31.71 | 32.5 | 32.5 | +0.32 (+0.99%) | 1,031,347 |
| 23 May 2023 | CNY | 32.71 | 33.15 | 32.14 | 32.18 | 32.18 | -0.53 (-1.62%) | 1,276,828 |
| 22 May 2023 | CNY | 31.5 | 33.15 | 31.5 | 32.71 | 32.71 | +0.37 (+1.14%) | 1,785,679 |
| 19 May 2023 | CNY | 31.83 | 33.88 | 31.51 | 32.34 | 32.34 | +0.51 (+1.60%) | 2,755,370 |
| 18 May 2023 | CNY | 30.61 | 31.86 | 30.45 | 31.83 | 31.83 | +1.25 (+4.09%) | 1,832,794 |
| 17 May 2023 | CNY | 30 | 30.66 | 29.85 | 30.58 | 30.58 | +0.73 (+2.45%) | 1,251,639 |
| 16 May 2023 | CNY | 29.41 | 30.02 | 29.04 | 29.85 | 29.85 | +0.44 (+1.50%) | 758,175 |
