| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 43.5 | 45.56 | 43.39 | 43.73 | 43.73 | -0.15 (-0.34%) | 3,081,980 |
| 5 Jul 2023 | CNY | 44.66 | 45.48 | 43.56 | 43.88 | 43.88 | -0.5 (-1.13%) | 3,964,557 |
| 4 Jul 2023 | CNY | 45.03 | 46.2 | 43.92 | 44.38 | 44.38 | -1.32 (-2.89%) | 3,698,809 |
| 3 Jul 2023 | CNY | 44.02 | 46.27 | 41.93 | 45.7 | 45.7 | +1.69 (+3.84%) | 5,900,742 |
| 30 Jun 2023 | CNY | 43.45 | 44.74 | 42.86 | 44.01 | 44.01 | +0.61 (+1.41%) | 2,882,074 |
| 29 Jun 2023 | CNY | 41.81 | 44.2 | 41.02 | 43.4 | 43.4 | +1.32 (+3.14%) | 4,543,844 |
| 28 Jun 2023 | CNY | 43.76 | 43.83 | 40.56 | 42.08 | 42.08 | -1.72 (-3.93%) | 3,702,417 |
| 27 Jun 2023 | CNY | 43.11 | 44.61 | 43 | 43.8 | 43.8 | +0.75 (+1.74%) | 3,105,628 |
| 26 Jun 2023 | CNY | 46.78 | 46.78 | 42 | 43.05 | 43.05 | -3.39 (-7.30%) | 4,268,337 |
| 21 Jun 2023 | CNY | 48.09 | 48.37 | 46.38 | 46.44 | 46.44 | -1.64 (-3.41%) | 3,414,065 |
| 20 Jun 2023 | CNY | 47.17 | 49.32 | 47.08 | 48.08 | 48.08 | +0.26 (+0.54%) | 6,230,308 |
| 19 Jun 2023 | CNY | 45.01 | 48.33 | 44.8 | 47.82 | 47.82 | +2.53 (+5.59%) | 7,201,714 |
| 16 Jun 2023 | CNY | 42.72 | 46.2 | 42.5 | 45.29 | 45.29 | +2.66 (+6.24%) | 4,017,951 |
| 15 Jun 2023 | CNY | 43.8 | 43.95 | 42.53 | 42.63 | 42.63 | -1.32 (-3.00%) | 2,749,631 |
| 14 Jun 2023 | CNY | 43.47 | 44.21 | 42.85 | 43.95 | 43.95 | +0.48 (+1.10%) | 2,524,065 |
| 13 Jun 2023 | CNY | 42.2 | 43.66 | 41.72 | 43.47 | 43.47 | +1.27 (+3.01%) | 2,794,458 |
| 12 Jun 2023 | CNY | 44 | 44.26 | 41.7 | 42.2 | 42.2 | -1.86 (-4.22%) | 5,345,087 |
| 9 Jun 2023 | CNY | 44.75 | 45.68 | 43.3 | 44.06 | 44.06 | -1.14 (-2.52%) | 5,540,646 |
| 8 Jun 2023 | CNY | 45.1 | 45.88 | 44.65 | 45.2 | 45.2 | -0.29 (-0.64%) | 2,258,615 |
| 7 Jun 2023 | CNY | 44.66 | 45.78 | 44.53 | 45.49 | 45.49 | +0.27 (+0.60%) | 2,758,634 |
| 6 Jun 2023 | CNY | 45.08 | 46.45 | 44.8 | 45.22 | 45.22 | -0.45 (-0.99%) | 3,420,986 |
| 5 Jun 2023 | CNY | 44.48 | 46.2 | 43.85 | 45.67 | 45.67 | +1.48 (+3.35%) | 4,407,535 |
| 2 Jun 2023 | CNY | 43.37 | 44.3 | 43.02 | 44.19 | 44.19 | +0.49 (+1.12%) | 3,594,532 |
| 1 Jun 2023 | CNY | 43.18 | 44.18 | 41.8 | 43.7 | 43.7 | +0.3 (+0.69%) | 5,355,466 |
| 31 May 2023 | CNY | 42.28 | 44.1 | 41.04 | 43.4 | 43.4 | +1.97 (+4.76%) | 6,953,811 |
| 30 May 2023 | CNY | 40.5 | 41.43 | 40.08 | 41.43 | 41.43 | +0.87 (+2.14%) | 3,405,844 |
| 29 May 2023 | CNY | 40.9 | 41.28 | 40.03 | 40.56 | 40.56 | -0.49 (-1.19%) | 2,820,612 |
| 26 May 2023 | CNY | 40.5 | 41.4 | 39.95 | 41.05 | 41.05 | +0.45 (+1.11%) | 3,513,998 |
| 25 May 2023 | CNY | 40.39 | 41.14 | 39.4 | 40.6 | 40.6 | +0.22 (+0.54%) | 2,892,601 |
| 24 May 2023 | CNY | 40.44 | 41.11 | 40.12 | 40.38 | 40.38 | -0.24 (-0.59%) | 2,536,504 |
