| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2023 | CNY | 32.65 | 32.71 | 32.29 | 32.5 | 32.5 | -0.11 (-0.34%) | 836,232 |
| 20 Jun 2023 | CNY | 32.99 | 33.1 | 32.6 | 32.61 | 32.61 | -0.38 (-1.15%) | 1,124,455 |
| 19 Jun 2023 | CNY | 33.19 | 33.33 | 32.99 | 32.99 | 32.99 | -0.24 (-0.72%) | 896,434 |
| 16 Jun 2023 | CNY | 33.3 | 33.3 | 33.05 | 33.23 | 33.23 | +0.08 (+0.24%) | 720,952 |
| 15 Jun 2023 | CNY | 33.02 | 33.28 | 32.93 | 33.15 | 33.15 | +0.13 (+0.39%) | 877,415 |
| 14 Jun 2023 | CNY | 33.2 | 33.38 | 33.02 | 33.02 | 33.02 | -0.22 (-0.66%) | 1,029,895 |
| 13 Jun 2023 | CNY | 33.69 | 33.69 | 33.11 | 33.24 | 33.24 | -0.29 (-0.86%) | 1,138,864 |
| 12 Jun 2023 | CNY | 33.83 | 34.12 | 33.31 | 33.53 | 33.53 | -0.47 (-1.38%) | 1,994,505 |
| 9 Jun 2023 | CNY | 32.16 | 34 | 32 | 34 | 34 | +1.87 (+5.82%) | 4,464,474 |
| 8 Jun 2023 | CNY | 32.03 | 32.44 | 31.75 | 32.13 | 32.13 | +0.1 (+0.31%) | 1,350,504 |
| 7 Jun 2023 | CNY | 32.2 | 32.24 | 31.95 | 32.03 | 32.03 | -0.01 (-0.03%) | 1,278,869 |
| 6 Jun 2023 | CNY | 32.85 | 32.85 | 32.04 | 32.04 | 32.04 | -0.82 (-2.50%) | 2,055,576 |
| 5 Jun 2023 | CNY | 32.98 | 33.08 | 32.78 | 32.86 | 32.86 | -0.12 (-0.36%) | 1,035,149 |
| 2 Jun 2023 | CNY | 33.22 | 33.22 | 32.71 | 32.98 | 32.98 | +0.04 (+0.12%) | 1,355,687 |
| 1 Jun 2023 | CNY | 33.42 | 33.42 | 32.71 | 32.94 | 32.94 | -0.48 (-1.44%) | 1,734,236 |
| 31 May 2023 | CNY | 33.73 | 34.06 | 33.4 | 33.42 | 33.42 | -0.48 (-1.42%) | 1,476,199 |
| 30 May 2023 | CNY | 33.8 | 34.18 | 33.58 | 33.9 | 33.9 | -0.05 (-0.15%) | 1,450,270 |
| 29 May 2023 | CNY | 33.52 | 34.39 | 33.5 | 33.95 | 33.95 | +0.42 (+1.25%) | 1,183,944 |
| 26 May 2023 | CNY | 33.78 | 33.78 | 33.43 | 33.53 | 33.53 | -1.04 (-3.01%) | 1,016,186 |
| 25 May 2023 | CNY | 34.59 | 34.81 | 34.2 | 34.57 | 34.57 | -0.13 (-0.37%) | 1,491,760 |
| 24 May 2023 | CNY | 35.05 | 35.06 | 34.35 | 34.7 | 34.7 | -0.42 (-1.20%) | 1,389,308 |
| 23 May 2023 | CNY | 35.12 | 35.35 | 35.09 | 35.12 | 35.12 | +0.06 (+0.17%) | 1,156,792 |
| 22 May 2023 | CNY | 35.09 | 35.38 | 35 | 35.06 | 35.06 | -0.04 (-0.11%) | 1,274,697 |
| 19 May 2023 | CNY | 35.04 | 35.2 | 34.77 | 35.1 | 35.1 | +0.18 (+0.52%) | 1,140,104 |
| 18 May 2023 | CNY | 35.16 | 35.33 | 34.87 | 34.92 | 34.92 | -0.18 (-0.51%) | 1,174,905 |
| 17 May 2023 | CNY | 35.02 | 35.37 | 34.93 | 35.1 | 35.1 | -0.1 (-0.28%) | 1,165,987 |
| 16 May 2023 | CNY | 35.07 | 35.57 | 35.05 | 35.2 | 35.2 | -0.04 (-0.11%) | 1,469,624 |
| 15 May 2023 | CNY | 35.65 | 35.65 | 34.72 | 35.24 | 35.24 | -0.32 (-0.90%) | 2,704,161 |
| 12 May 2023 | CNY | 34.15 | 35.71 | 34.03 | 35.56 | 35.56 | +1.39 (+4.07%) | 5,060,377 |
| 11 May 2023 | CNY | 33.51 | 34.39 | 33.51 | 34.17 | 34.17 | +0.61 (+1.82%) | 2,210,727 |
