| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 28.3154 | 29 | 28.3154 | 28.9615 | 28.9615 | +0.738 (+2.62%) | 845,483 |
| 28 Jun 2023 | CNY | 28.4 | 28.4 | 28.0615 | 28.2231 | 28.2231 | -8.577 (-23.31%) | 181,086 |
| 27 Jun 2023 | CNY | 36.92 | 36.92 | 36.67 | 36.8 | 36.8 | +0.24 (+0.66%) | 77,921 |
| 26 Jun 2023 | CNY | 36.44 | 36.72 | 36.43 | 36.56 | 36.56 | -0.14 (-0.38%) | 182,124 |
| 21 Jun 2023 | CNY | 36.51 | 36.84 | 36.5 | 36.7 | 36.7 | +0.01 (+0.03%) | 160,883 |
| 20 Jun 2023 | CNY | 36.4 | 36.82 | 36.4 | 36.69 | 36.69 | +0.03 (+0.08%) | 127,162 |
| 19 Jun 2023 | CNY | 36.91 | 36.91 | 36.5 | 36.66 | 36.66 | -0.16 (-0.43%) | 174,570 |
| 16 Jun 2023 | CNY | 36.61 | 36.88 | 36.61 | 36.82 | 36.82 | +0.12 (+0.33%) | 115,425 |
| 15 Jun 2023 | CNY | 36.69 | 36.76 | 36.56 | 36.7 | 36.7 | -0.06 (-0.16%) | 120,089 |
| 14 Jun 2023 | CNY | 36.87 | 36.88 | 36.64 | 36.76 | 36.76 | -0.02 (-0.05%) | 96,583 |
| 13 Jun 2023 | CNY | 36.77 | 36.88 | 36.62 | 36.78 | 36.78 | 0.0 (0.0%) | 108,440 |
| 12 Jun 2023 | CNY | 36.64 | 36.95 | 36.51 | 36.78 | 36.78 | +0.03 (+0.08%) | 155,362 |
| 9 Jun 2023 | CNY | 36.88 | 36.88 | 36.55 | 36.75 | 36.75 | +0.13 (+0.35%) | 144,328 |
| 8 Jun 2023 | CNY | 36.63 | 36.95 | 36.61 | 36.62 | 36.62 | -0.16 (-0.44%) | 101,969 |
| 7 Jun 2023 | CNY | 36.69 | 37.15 | 36.65 | 36.78 | 36.78 | +0.16 (+0.44%) | 143,445 |
| 6 Jun 2023 | CNY | 37.35 | 37.45 | 36.54 | 36.62 | 36.62 | -0.7 (-1.88%) | 266,234 |
| 5 Jun 2023 | CNY | 37.11 | 37.38 | 37.1 | 37.32 | 37.32 | +0.04 (+0.11%) | 89,080 |
| 2 Jun 2023 | CNY | 37.15 | 37.41 | 37.08 | 37.28 | 37.28 | +0.13 (+0.35%) | 172,471 |
| 1 Jun 2023 | CNY | 37.37 | 37.58 | 37.08 | 37.15 | 37.15 | -0.42 (-1.12%) | 279,208 |
| 31 May 2023 | CNY | 37.82 | 37.82 | 37.4 | 37.57 | 37.57 | -0.14 (-0.37%) | 207,954 |
| 30 May 2023 | CNY | 37.79 | 37.97 | 37.52 | 37.71 | 37.71 | +0.05 (+0.13%) | 229,888 |
| 29 May 2023 | CNY | 37.89 | 37.96 | 37.5 | 37.66 | 37.66 | -0.07 (-0.19%) | 235,853 |
| 26 May 2023 | CNY | 37.55 | 37.79 | 37.33 | 37.73 | 37.73 | +0.23 (+0.61%) | 200,467 |
| 25 May 2023 | CNY | 37.55 | 37.67 | 37.35 | 37.5 | 37.5 | -0.05 (-0.13%) | 198,488 |
| 24 May 2023 | CNY | 37.63 | 37.78 | 37.33 | 37.55 | 37.55 | +0.1 (+0.27%) | 184,533 |
| 23 May 2023 | CNY | 37.81 | 37.81 | 37.4 | 37.45 | 37.45 | -0.26 (-0.69%) | 157,454 |
| 22 May 2023 | CNY | 37.83 | 37.97 | 37.57 | 37.71 | 37.71 | -0.02 (-0.05%) | 190,056 |
| 19 May 2023 | CNY | 37.5 | 37.85 | 37.5 | 37.73 | 37.73 | +0.01 (+0.03%) | 196,745 |
| 18 May 2023 | CNY | 37.28 | 37.9 | 37.09 | 37.72 | 37.72 | +0.51 (+1.37%) | 484,009 |
| 17 May 2023 | CNY | 36.95 | 37.27 | 36.95 | 37.21 | 37.21 | +0.06 (+0.16%) | 163,499 |
