| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 36.52 | 37.65 | 36.4 | 37.4 | 37.4 | +0.89 (+2.44%) | 42,355,132 |
| 30 Jun 2023 | CNY | 36.94 | 36.97 | 36.48 | 36.51 | 36.51 | -0.28 (-0.76%) | 29,317,377 |
| 29 Jun 2023 | CNY | 37.47 | 37.58 | 36.75 | 36.79 | 36.79 | -0.51 (-1.37%) | 25,545,293 |
| 28 Jun 2023 | CNY | 37 | 37.68 | 37 | 37.3 | 37.3 | +0.42 (+1.14%) | 52,816,912 |
| 27 Jun 2023 | CNY | 35.97 | 37.1 | 35.73 | 36.88 | 36.88 | +0.91 (+2.53%) | 57,405,771 |
| 26 Jun 2023 | CNY | 36.3 | 36.73 | 35.85 | 35.97 | 35.97 | -0.19 (-0.53%) | 41,784,595 |
| 21 Jun 2023 | CNY | 36.3 | 36.8 | 36.03 | 36.16 | 36.16 | -0.21 (-0.58%) | 26,724,698 |
| 20 Jun 2023 | CNY | 36.11 | 37.3 | 36.11 | 36.37 | 36.37 | +0.33 (+0.92%) | 42,234,056 |
| 19 Jun 2023 | CNY | 36.9 | 36.93 | 35.98 | 36.04 | 36.04 | -1.06 (-2.86%) | 43,884,810 |
| 16 Jun 2023 | CNY | 37.11 | 37.28 | 36.48 | 37.1 | 37.1 | +0.06 (+0.16%) | 54,070,429 |
| 15 Jun 2023 | CNY | 36.95 | 37.24 | 36.66 | 37.04 | 37.04 | +0.42 (+1.15%) | 51,326,763 |
| 14 Jun 2023 | CNY | 36.21 | 37.08 | 36.15 | 36.62 | 36.62 | +0.55 (+1.52%) | 53,870,617 |
| 13 Jun 2023 | CNY | 36.08 | 36.58 | 35.89 | 36.07 | 36.07 | -0.01 (-0.03%) | 37,705,369 |
| 12 Jun 2023 | CNY | 35.22 | 36.41 | 35.17 | 36.08 | 36.08 | +0.88 (+2.50%) | 56,998,347 |
| 9 Jun 2023 | CNY | 36.5 | 36.64 | 35.13 | 35.2 | 35.2 | -0.29 (-0.82%) | 46,956,161 |
| 8 Jun 2023 | CNY | 34.43 | 35.63 | 34.26 | 35.49 | 35.49 | +1.02 (+2.96%) | 61,688,168 |
| 7 Jun 2023 | CNY | 34.55 | 34.89 | 34.15 | 34.47 | 34.47 | +0.38 (+1.11%) | 42,747,899 |
| 6 Jun 2023 | CNY | 34.09 | 34.78 | 33.86 | 34.09 | 34.09 | -0.08 (-0.23%) | 38,951,551 |
| 5 Jun 2023 | CNY | 34.09 | 34.24 | 33.5 | 34.17 | 34.17 | +0.08 (+0.23%) | 30,778,554 |
| 2 Jun 2023 | CNY | 32.72 | 34.25 | 32.72 | 34.09 | 34.09 | +1.56 (+4.80%) | 78,753,201 |
| 1 Jun 2023 | CNY | 32.9 | 33.01 | 32.51 | 32.53 | 32.53 | -0.45 (-1.36%) | 43,192,724 |
| 31 May 2023 | CNY | 33.62 | 33.67 | 32.72 | 32.98 | 32.98 | -0.63 (-1.87%) | 50,214,377 |
| 30 May 2023 | CNY | 34.03 | 34.03 | 33.32 | 33.61 | 33.61 | -0.42 (-1.23%) | 44,519,280 |
| 29 May 2023 | CNY | 34.39 | 34.66 | 33.71 | 34.03 | 34.03 | -0.37 (-1.08%) | 28,643,275 |
| 26 May 2023 | CNY | 34.28 | 34.47 | 33.91 | 34.4 | 34.4 | +0.06 (+0.17%) | 18,568,031 |
| 25 May 2023 | CNY | 34.42 | 34.42 | 33.99 | 34.34 | 34.34 | -0.15 (-0.43%) | 33,193,044 |
| 24 May 2023 | CNY | 35.02 | 35.2 | 34.4 | 34.49 | 34.49 | -0.56 (-1.60%) | 26,733,600 |
| 23 May 2023 | CNY | 35.21 | 35.41 | 35.03 | 35.05 | 35.05 | -0.15 (-0.43%) | 28,758,377 |
| 22 May 2023 | CNY | 34.7 | 35.56 | 34.58 | 35.2 | 35.2 | +0.38 (+1.09%) | 49,828,635 |
| 19 May 2023 | CNY | 34.13 | 35.12 | 34.01 | 34.82 | 34.82 | +0.48 (+1.40%) | 48,881,891 |
