| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2023 | CNY | 40.18 | 40.99 | 39.9 | 40.67 | 40.67 | +0.2 (+0.49%) | 15,887,542 |
| 13 Jun 2023 | CNY | 39.55 | 41 | 38.77 | 40.47 | 40.47 | +0.68 (+1.71%) | 15,938,878 |
| 12 Jun 2023 | CNY | 39.62 | 41.07 | 38.88 | 39.79 | 39.79 | +0.17 (+0.43%) | 15,971,766 |
| 9 Jun 2023 | CNY | 39.06 | 39.98 | 38.41 | 39.62 | 39.62 | +0.34 (+0.87%) | 14,303,019 |
| 8 Jun 2023 | CNY | 39.38 | 39.74 | 38.5 | 39.28 | 39.28 | -0.09 (-0.23%) | 7,790,483 |
| 7 Jun 2023 | CNY | 38.34 | 39.99 | 38.01 | 39.37 | 39.37 | +1.03 (+2.69%) | 11,051,761 |
| 6 Jun 2023 | CNY | 39.77 | 39.82 | 38.08 | 38.34 | 38.34 | -1.44 (-3.62%) | 13,112,395 |
| 5 Jun 2023 | CNY | 39.74 | 40.59 | 39.33 | 39.78 | 39.78 | +0.06 (+0.15%) | 11,966,445 |
| 2 Jun 2023 | CNY | 39.1 | 41.27 | 39.1 | 39.72 | 39.72 | +0.44 (+1.12%) | 20,544,690 |
| 1 Jun 2023 | CNY | 38.31 | 40.23 | 37.74 | 39.28 | 39.28 | +0.18 (+0.46%) | 22,850,812 |
| 31 May 2023 | CNY | 36.7 | 39.15 | 36.58 | 39.1 | 39.1 | +2.4 (+6.54%) | 32,187,991 |
| 30 May 2023 | CNY | 35.67 | 36.81 | 34.81 | 36.7 | 36.7 | +1.04 (+2.92%) | 18,134,747 |
| 29 May 2023 | CNY | 35.37 | 36.59 | 35.18 | 35.66 | 35.66 | +0.48 (+1.36%) | 19,073,567 |
| 26 May 2023 | CNY | 34.4 | 35.59 | 34.24 | 35.18 | 35.18 | +0.6 (+1.74%) | 12,612,016 |
| 25 May 2023 | CNY | 34.91 | 35.4 | 33.81 | 34.58 | 34.58 | -0.2 (-0.58%) | 11,976,545 |
| 24 May 2023 | CNY | 34.5 | 35.41 | 33.85 | 34.78 | 34.78 | -0.02 (-0.06%) | 13,887,465 |
| 23 May 2023 | CNY | 35.2 | 35.88 | 34.55 | 34.8 | 34.8 | -0.4 (-1.14%) | 14,518,092 |
| 22 May 2023 | CNY | 35.9 | 36.11 | 34.6 | 35.2 | 35.2 | -0.95 (-2.63%) | 19,102,733 |
| 19 May 2023 | CNY | 37.08 | 37.13 | 35.71 | 36.15 | 36.15 | -1.08 (-2.90%) | 17,167,638 |
| 18 May 2023 | CNY | 36.85 | 37.58 | 36.5 | 37.23 | 37.23 | +0.35 (+0.95%) | 14,201,816 |
| 17 May 2023 | CNY | 36.94 | 37.26 | 36.25 | 36.88 | 36.88 | +0.32 (+0.88%) | 10,043,900 |
| 16 May 2023 | CNY | 39.5 | 39.58 | 36.37 | 36.56 | 36.56 | -2.69 (-6.85%) | 21,636,560 |
| 15 May 2023 | CNY | 39.14 | 39.43 | 36.88 | 39.25 | 39.25 | +0.19 (+0.49%) | 18,429,598 |
| 12 May 2023 | CNY | 39.25 | 40.13 | 38.98 | 39.06 | 39.06 | -0.19 (-0.48%) | 8,729,012 |
| 11 May 2023 | CNY | 41.24 | 41.39 | 38.86 | 39.25 | 39.25 | -2 (-4.85%) | 16,798,024 |
| 10 May 2023 | CNY | 41.8 | 42.49 | 40.66 | 41.25 | 41.25 | -0.67 (-1.60%) | 13,228,731 |
| 9 May 2023 | CNY | 41.7 | 43.75 | 41.3 | 41.92 | 41.92 | +0.12 (+0.29%) | 16,024,959 |
| 8 May 2023 | CNY | 40.7 | 42.72 | 39.61 | 41.8 | 41.8 | +1.37 (+3.39%) | 22,479,595 |
| 5 May 2023 | CNY | 38.11 | 41.3 | 38.11 | 40.43 | 40.43 | +1.72 (+4.44%) | 24,020,703 |
| 4 May 2023 | CNY | 39.87 | 40.45 | 37.58 | 38.71 | 38.71 | -1.5 (-3.73%) | 22,013,226 |
