| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 36.89 | 37.3 | 36.61 | 37 | 37 | +0.1 (+0.27%) | 1,369,200 |
| 30 Jun 2023 | CNY | 36.56 | 37.08 | 36.5 | 36.9 | 36.9 | +0.17 (+0.46%) | 1,014,700 |
| 29 Jun 2023 | CNY | 36.98 | 37.2 | 36.5 | 36.73 | 36.73 | -0.42 (-1.13%) | 1,319,789 |
| 28 Jun 2023 | CNY | 36.1 | 37.15 | 35.28 | 37.15 | 37.15 | +0.62 (+1.70%) | 1,997,727 |
| 27 Jun 2023 | CNY | 36.08 | 36.6 | 36.07 | 36.53 | 36.53 | +0.56 (+1.56%) | 906,727 |
| 26 Jun 2023 | CNY | 36.59 | 36.89 | 35.96 | 35.97 | 35.97 | -0.58 (-1.59%) | 1,139,000 |
| 21 Jun 2023 | CNY | 36.84 | 37.49 | 36.48 | 36.55 | 36.55 | -0.25 (-0.68%) | 1,448,500 |
| 20 Jun 2023 | CNY | 37.13 | 37.39 | 36.8 | 36.8 | 36.8 | -0.58 (-1.55%) | 1,458,500 |
| 19 Jun 2023 | CNY | 37.96 | 37.98 | 37.38 | 37.38 | 37.38 | -0.57 (-1.50%) | 1,911,872 |
| 16 Jun 2023 | CNY | 38.88 | 38.88 | 37.8 | 37.95 | 37.95 | -0.45 (-1.17%) | 2,140,298 |
| 15 Jun 2023 | CNY | 38.52 | 39 | 37.6 | 38.4 | 38.4 | -0.43 (-1.11%) | 3,785,590 |
| 14 Jun 2023 | CNY | 38.65 | 41.8 | 38.13 | 38.83 | 38.83 | +0.18 (+0.47%) | 5,362,873 |
| 13 Jun 2023 | CNY | 38.3 | 39.07 | 38 | 38.65 | 38.65 | -0.05 (-0.13%) | 3,485,138 |
| 12 Jun 2023 | CNY | 37.7 | 38.88 | 36.93 | 38.7 | 38.7 | +1.22 (+3.26%) | 4,179,526 |
| 9 Jun 2023 | CNY | 38 | 38.45 | 37.1 | 37.48 | 37.48 | -0.64 (-1.68%) | 3,448,789 |
| 8 Jun 2023 | CNY | 35.96 | 38.29 | 35.96 | 38.12 | 38.12 | +1.92 (+5.30%) | 4,904,567 |
| 7 Jun 2023 | CNY | 35.75 | 37.45 | 35.51 | 36.2 | 36.2 | +0.41 (+1.15%) | 1,380,926 |
| 6 Jun 2023 | CNY | 36.96 | 36.96 | 35.64 | 35.79 | 35.79 | -1.23 (-3.32%) | 1,776,100 |
| 5 Jun 2023 | CNY | 37.11 | 37.3 | 36.63 | 37.02 | 37.02 | +0.09 (+0.24%) | 1,539,200 |
| 2 Jun 2023 | CNY | 36.6 | 37 | 36.08 | 36.93 | 36.93 | +0.62 (+1.71%) | 1,978,526 |
| 1 Jun 2023 | CNY | 36.1 | 37.04 | 36 | 36.31 | 36.31 | +0.47 (+1.31%) | 1,742,200 |
| 31 May 2023 | CNY | 36.6 | 36.69 | 35.82 | 35.84 | 35.84 | -0.46 (-1.27%) | 1,383,889 |
| 30 May 2023 | CNY | 35.64 | 36.6 | 35.21 | 36.3 | 36.3 | +0.3 (+0.83%) | 1,706,552 |
| 29 May 2023 | CNY | 37.74 | 37.75 | 36 | 36 | 36 | -1.71 (-4.53%) | 2,551,578 |
| 26 May 2023 | CNY | 37.71 | 37.82 | 37.21 | 37.71 | 37.71 | -0.12 (-0.32%) | 1,922,550 |
| 25 May 2023 | CNY | 38 | 38 | 36.84 | 37.83 | 37.83 | -0.3 (-0.79%) | 2,882,351 |
| 24 May 2023 | CNY | 38.7 | 38.74 | 37.42 | 38.13 | 38.13 | -1.07 (-2.73%) | 3,682,726 |
| 23 May 2023 | CNY | 39.18 | 40.59 | 38.6 | 39.2 | 39.2 | -0.96 (-2.39%) | 5,105,625 |
| 22 May 2023 | CNY | 39.38 | 42.12 | 39.29 | 40.16 | 40.16 | +1.87 (+4.88%) | 7,101,013 |
| 19 May 2023 | CNY | 38.52 | 39.29 | 38.12 | 38.29 | 38.29 | -1.66 (-4.16%) | 3,450,900 |
