| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | CNY | 40.84 | 41.27 | 39.95 | 40 | 40 | -0.86 (-2.10%) | 1,334,415 |
| 11 Jul 2023 | CNY | 40 | 41 | 39.72 | 40.86 | 40.86 | +0.84 (+2.10%) | 1,591,905 |
| 10 Jul 2023 | CNY | 39.96 | 40.27 | 39.5 | 40.02 | 40.02 | +0.28 (+0.70%) | 778,311 |
| 7 Jul 2023 | CNY | 40.2 | 40.64 | 39.72 | 39.74 | 39.74 | -1 (-2.45%) | 1,272,958 |
| 6 Jul 2023 | CNY | 40 | 41.08 | 39.7 | 40.74 | 40.74 | +0.71 (+1.77%) | 1,383,443 |
| 5 Jul 2023 | CNY | 40.87 | 40.97 | 40 | 40.03 | 40.03 | -0.99 (-2.41%) | 1,298,331 |
| 4 Jul 2023 | CNY | 40.8 | 41.18 | 40.39 | 41.02 | 41.02 | +0.63 (+1.56%) | 1,582,550 |
| 3 Jul 2023 | CNY | 40.86 | 41.2 | 40.33 | 40.39 | 40.39 | -0.25 (-0.62%) | 1,218,296 |
| 30 Jun 2023 | CNY | 40.41 | 40.95 | 40.22 | 40.64 | 40.64 | -0.06 (-0.15%) | 1,515,253 |
| 29 Jun 2023 | CNY | 39.23 | 40.89 | 39.23 | 40.7 | 40.7 | +1.3 (+3.30%) | 2,282,916 |
| 28 Jun 2023 | CNY | 40.38 | 40.42 | 38.38 | 39.4 | 39.4 | -1.02 (-2.52%) | 2,380,987 |
| 27 Jun 2023 | CNY | 41.3 | 41.34 | 40.2 | 40.42 | 40.42 | -0.57 (-1.39%) | 1,765,007 |
| 26 Jun 2023 | CNY | 40.25 | 41.99 | 40.15 | 40.99 | 40.99 | +0.05 (+0.12%) | 2,139,116 |
| 21 Jun 2023 | CNY | 43.23 | 43.23 | 40.83 | 40.94 | 40.94 | -1.97 (-4.59%) | 3,126,026 |
| 20 Jun 2023 | CNY | 45 | 45.08 | 42.73 | 42.91 | 42.91 | -2.04 (-4.54%) | 4,195,504 |
| 19 Jun 2023 | CNY | 44.45 | 45.49 | 44 | 44.95 | 44.95 | +0.33 (+0.74%) | 3,551,178 |
| 16 Jun 2023 | CNY | 43.9 | 44.85 | 43.21 | 44.62 | 44.62 | +0.38 (+0.86%) | 3,166,351 |
| 15 Jun 2023 | CNY | 44.56 | 45 | 43.88 | 44.24 | 44.24 | -0.32 (-0.72%) | 3,434,848 |
| 14 Jun 2023 | CNY | 45.89 | 45.94 | 43.71 | 44.56 | 44.56 | -1.4 (-3.05%) | 5,472,142 |
| 13 Jun 2023 | CNY | 45.66 | 46.63 | 45.48 | 45.96 | 45.96 | -0.53 (-1.14%) | 4,273,661 |
| 12 Jun 2023 | CNY | 46.01 | 46.99 | 44.7 | 46.49 | 46.49 | -1.3 (-2.72%) | 5,966,397 |
| 9 Jun 2023 | CNY | 50.88 | 51.96 | 47.79 | 47.79 | 47.79 | -5.31 (-10%) | 8,113,418 |
| 8 Jun 2023 | CNY | 56.39 | 61.53 | 52.18 | 53.1 | 53.1 | -2.9 (-5.18%) | 9,221,614 |
| 7 Jun 2023 | CNY | 54.69 | 61 | 54.69 | 56 | 56 | +2.69 (+5.05%) | 10,194,507 |
| 6 Jun 2023 | CNY | 52.25 | 57.3 | 52.25 | 53.31 | 53.31 | -3.94 (-6.88%) | 8,179,685 |
| 5 Jun 2023 | CNY | 55 | 63.5 | 51.03 | 57.25 | 57.25 | -4.69 (-7.57%) | 11,222,800 |
| 2 Jun 2023 | CNY | 45.09 | 68.88 | 45.09 | 61.94 | 61.94 | +15.89 (+34.51%) | 13,374,369 |
| 1 Jun 2023 | CNY | 45.12 | 49.9 | 45.11 | 46.05 | 46.05 | 0.0 (0.0%) | 11,631,061 |
