| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 39.06 | 39.13 | 38.72 | 38.84 | 38.84 | -0.02 (-0.05%) | 355,415 |
| 5 Jul 2023 | CNY | 39.48 | 39.48 | 38.81 | 38.86 | 38.86 | -0.41 (-1.04%) | 463,081 |
| 4 Jul 2023 | CNY | 38.89 | 39.65 | 38.8 | 39.27 | 39.27 | +0.39 (+1.00%) | 679,931 |
| 3 Jul 2023 | CNY | 39.24 | 39.46 | 38.76 | 38.88 | 38.88 | -0.03 (-0.08%) | 847,357 |
| 30 Jun 2023 | CNY | 38.66 | 39.3 | 38.61 | 38.91 | 38.91 | +0.08 (+0.21%) | 605,995 |
| 29 Jun 2023 | CNY | 37.75 | 39.17 | 37.42 | 38.83 | 38.83 | +1.05 (+2.78%) | 1,112,701 |
| 28 Jun 2023 | CNY | 38.19 | 38.25 | 36.91 | 37.78 | 37.78 | -0.22 (-0.58%) | 791,795 |
| 27 Jun 2023 | CNY | 37.17 | 38.3 | 37.01 | 38 | 38 | +0.85 (+2.29%) | 847,699 |
| 26 Jun 2023 | CNY | 37.08 | 37.86 | 37.01 | 37.15 | 37.15 | -0.4 (-1.07%) | 773,461 |
| 21 Jun 2023 | CNY | 38.6 | 38.84 | 37.5 | 37.55 | 37.55 | -1.18 (-3.05%) | 1,063,306 |
| 20 Jun 2023 | CNY | 37.95 | 39.47 | 37.21 | 38.73 | 38.73 | +0.8 (+2.11%) | 1,534,778 |
| 19 Jun 2023 | CNY | 37.75 | 38.48 | 37.74 | 37.93 | 37.93 | +0.22 (+0.58%) | 1,028,845 |
| 16 Jun 2023 | CNY | 37.56 | 38.08 | 37.36 | 37.71 | 37.71 | +0.15 (+0.40%) | 963,430 |
| 15 Jun 2023 | CNY | 36.7 | 37.78 | 36.51 | 37.56 | 37.56 | +0.85 (+2.32%) | 1,193,519 |
| 14 Jun 2023 | CNY | 37.24 | 37.55 | 36.7 | 36.71 | 36.71 | -0.49 (-1.32%) | 803,950 |
| 13 Jun 2023 | CNY | 37.5 | 37.54 | 36.85 | 37.2 | 37.2 | -0.34 (-0.91%) | 1,022,945 |
| 12 Jun 2023 | CNY | 37.31 | 37.55 | 36.85 | 37.54 | 37.54 | +0.11 (+0.29%) | 994,035 |
| 9 Jun 2023 | CNY | 37.18 | 37.61 | 36.85 | 37.43 | 37.43 | +0.25 (+0.67%) | 765,995 |
| 8 Jun 2023 | CNY | 37.98 | 38.27 | 37.08 | 37.18 | 37.18 | -1.17 (-3.05%) | 1,324,509 |
| 7 Jun 2023 | CNY | 39.92 | 40.13 | 37.77 | 38.35 | 38.35 | -1.55 (-3.88%) | 1,676,508 |
| 6 Jun 2023 | CNY | 42.18 | 42.18 | 39.8 | 39.9 | 39.9 | -2.28 (-5.41%) | 1,222,134 |
| 5 Jun 2023 | CNY | 42.98 | 43.35 | 41.87 | 42.18 | 42.18 | -0.75 (-1.75%) | 622,907 |
| 2 Jun 2023 | CNY | 42.74 | 43.18 | 42.1 | 42.93 | 42.93 | +0.35 (+0.82%) | 482,712 |
| 1 Jun 2023 | CNY | 42.59 | 42.99 | 42.12 | 42.58 | 42.58 | -0.08 (-0.19%) | 441,447 |
| 31 May 2023 | CNY | 43.01 | 43.01 | 42.52 | 42.66 | 42.66 | -0.41 (-0.95%) | 368,511 |
| 30 May 2023 | CNY | 44.44 | 44.44 | 42.88 | 43.07 | 43.07 | -1.11 (-2.51%) | 537,980 |
| 29 May 2023 | CNY | 44.9 | 44.95 | 43.96 | 44.18 | 44.18 | -0.73 (-1.63%) | 387,170 |
| 26 May 2023 | CNY | 44.15 | 45.18 | 43.3 | 44.91 | 44.91 | +0.88 (+2.00%) | 778,925 |
| 25 May 2023 | CNY | 42.9 | 44.08 | 42.61 | 44.03 | 44.03 | +0.99 (+2.30%) | 763,776 |
| 24 May 2023 | CNY | 43.09 | 43.37 | 42.4 | 43.04 | 43.04 | -0.03 (-0.07%) | 633,385 |
