| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 39.3 | 39.39 | 38.46 | 38.93 | 38.93 | -0.42 (-1.07%) | 3,456,127 |
| 28 Jun 2023 | CNY | 39.05 | 39.52 | 38.65 | 39.35 | 39.35 | +0.36 (+0.92%) | 3,395,729 |
| 27 Jun 2023 | CNY | 38.72 | 39.57 | 38.7 | 38.99 | 38.99 | +0.27 (+0.70%) | 3,703,433 |
| 26 Jun 2023 | CNY | 38.3 | 38.97 | 37.73 | 38.72 | 38.72 | -0.05 (-0.13%) | 5,529,298 |
| 21 Jun 2023 | CNY | 39 | 39.05 | 38.48 | 38.77 | 38.77 | -0.28 (-0.72%) | 2,791,110 |
| 20 Jun 2023 | CNY | 39.02 | 39.38 | 38.68 | 39.05 | 39.05 | -0.14 (-0.36%) | 3,945,012 |
| 19 Jun 2023 | CNY | 39.78 | 39.78 | 38.88 | 39.19 | 39.19 | -0.61 (-1.53%) | 4,682,978 |
| 16 Jun 2023 | CNY | 40.07 | 40.07 | 39.41 | 39.8 | 39.8 | -0.21 (-0.52%) | 4,821,017 |
| 15 Jun 2023 | CNY | 39.24 | 40.58 | 38.89 | 40.01 | 40.01 | +0.78 (+1.99%) | 9,048,772 |
| 14 Jun 2023 | CNY | 38.48 | 39.44 | 38.4 | 39.23 | 39.23 | +0.73 (+1.90%) | 6,253,668 |
| 13 Jun 2023 | CNY | 38.18 | 38.7 | 37.97 | 38.5 | 38.5 | +0.18 (+0.47%) | 3,910,463 |
| 12 Jun 2023 | CNY | 38.56 | 38.85 | 38.05 | 38.32 | 38.32 | -0.43 (-1.11%) | 4,097,008 |
| 9 Jun 2023 | CNY | 38.3 | 39.25 | 37.93 | 38.75 | 38.75 | +0.35 (+0.91%) | 6,097,489 |
| 8 Jun 2023 | CNY | 38.05 | 38.78 | 37.51 | 38.4 | 38.4 | +0.35 (+0.92%) | 4,898,303 |
| 7 Jun 2023 | CNY | 38.29 | 38.46 | 37.75 | 38.05 | 38.05 | -0.15 (-0.39%) | 3,129,733 |
| 6 Jun 2023 | CNY | 38.7 | 38.86 | 38.19 | 38.2 | 38.2 | -0.57 (-1.47%) | 3,010,099 |
| 5 Jun 2023 | CNY | 38.26 | 38.88 | 37.93 | 38.77 | 38.77 | +0.79 (+2.08%) | 6,489,428 |
| 2 Jun 2023 | CNY | 38.83 | 38.85 | 37.93 | 37.98 | 37.98 | -0.78 (-2.01%) | 4,684,315 |
| 1 Jun 2023 | CNY | 38.9 | 39.34 | 38.64 | 38.76 | 38.76 | -0.42 (-1.07%) | 5,746,696 |
| 31 May 2023 | CNY | 39.24 | 39.65 | 38.85 | 39.18 | 39.18 | -0.09 (-0.23%) | 7,404,622 |
| 30 May 2023 | CNY | 39.4 | 39.89 | 38.79 | 39.27 | 39.27 | -0.1 (-0.25%) | 7,263,178 |
| 29 May 2023 | CNY | 39.36 | 40 | 38.68 | 39.37 | 39.37 | -0.01 (-0.03%) | 10,012,918 |
| 26 May 2023 | CNY | 37.4 | 39.52 | 37.11 | 39.38 | 39.38 | +1.98 (+5.29%) | 13,618,695 |
| 25 May 2023 | CNY | 37.74 | 37.76 | 36.82 | 37.4 | 37.4 | -0.4 (-1.06%) | 3,755,311 |
| 24 May 2023 | CNY | 37.85 | 38 | 37.14 | 37.8 | 37.8 | -0.09 (-0.24%) | 4,700,029 |
| 23 May 2023 | CNY | 37.2 | 38.2 | 37.2 | 37.89 | 37.89 | +0.61 (+1.64%) | 8,041,327 |
| 22 May 2023 | CNY | 36.78 | 37.47 | 36.71 | 37.28 | 37.28 | +0.52 (+1.41%) | 4,747,062 |
| 19 May 2023 | CNY | 36.42 | 36.82 | 36.16 | 36.76 | 36.76 | +0.4 (+1.10%) | 2,734,741 |
| 18 May 2023 | CNY | 36.98 | 37 | 36.2 | 36.36 | 36.36 | -0.56 (-1.52%) | 2,869,482 |
| 17 May 2023 | CNY | 37 | 37.08 | 36.58 | 36.92 | 36.92 | -0.08 (-0.22%) | 2,496,163 |
