| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 38.83 | 38.83 | 36.27 | 37.2 | 37.2 | -1.7 (-4.37%) | 5,831,966 |
| 6 Jul 2023 | CNY | 37.35 | 39.29 | 36.78 | 38.9 | 38.9 | +1.22 (+3.24%) | 6,362,412 |
| 5 Jul 2023 | CNY | 37.19 | 39.2 | 37.19 | 37.68 | 37.68 | +0.34 (+0.91%) | 5,358,451 |
| 4 Jul 2023 | CNY | 38 | 38.25 | 37.06 | 37.34 | 37.34 | -0.83 (-2.17%) | 3,755,823 |
| 3 Jul 2023 | CNY | 38.21 | 39.89 | 37.8 | 38.17 | 38.17 | -0.01 (-0.03%) | 4,302,233 |
| 30 Jun 2023 | CNY | 36.9 | 38.5 | 36.35 | 38.18 | 38.18 | +1.2 (+3.24%) | 4,829,602 |
| 29 Jun 2023 | CNY | 36.5 | 37.15 | 36.5 | 36.98 | 36.98 | +0.54 (+1.48%) | 2,942,598 |
| 28 Jun 2023 | CNY | 38.71 | 38.71 | 36.03 | 36.44 | 36.44 | -1.97 (-5.13%) | 4,813,678 |
| 27 Jun 2023 | CNY | 38 | 38.68 | 37.77 | 38.41 | 38.41 | +0.4 (+1.05%) | 3,046,499 |
| 26 Jun 2023 | CNY | 38.03 | 39.22 | 37.65 | 38.01 | 38.01 | -1.29 (-3.28%) | 4,513,767 |
| 21 Jun 2023 | CNY | 39.76 | 40.47 | 39.05 | 39.3 | 39.3 | -0.76 (-1.90%) | 5,415,974 |
| 20 Jun 2023 | CNY | 40.29 | 40.7 | 39.05 | 40.06 | 40.06 | -0.35 (-0.87%) | 7,070,790 |
| 19 Jun 2023 | CNY | 40.08 | 41.15 | 39.25 | 40.41 | 40.41 | +0.05 (+0.12%) | 7,498,289 |
| 16 Jun 2023 | CNY | 41.25 | 41.25 | 39.81 | 40.36 | 40.36 | -0.74 (-1.80%) | 6,723,149 |
| 15 Jun 2023 | CNY | 41 | 42.44 | 40.78 | 41.1 | 41.1 | -0.42 (-1.01%) | 8,092,757 |
| 14 Jun 2023 | CNY | 41.85 | 42.22 | 40.03 | 41.52 | 41.52 | -2.47 (-5.61%) | 14,237,251 |
| 13 Jun 2023 | CNY | 44.81 | 45 | 43.21 | 43.99 | 43.99 | -1.09 (-2.42%) | 15,598,606 |
| 12 Jun 2023 | CNY | 43.03 | 45.43 | 42.5 | 45.08 | 45.08 | +3.78 (+9.15%) | 22,038,955 |
| 9 Jun 2023 | CNY | 39.18 | 42.34 | 38 | 41.3 | 41.3 | +1.91 (+4.85%) | 15,981,117 |
| 8 Jun 2023 | CNY | 40.5 | 40.53 | 38.11 | 39.39 | 39.39 | -1.7 (-4.14%) | 13,814,000 |
| 7 Jun 2023 | CNY | 38.52 | 41.09 | 37.96 | 41.09 | 41.09 | +3.74 (+10.01%) | 13,160,338 |
| 6 Jun 2023 | CNY | 38.99 | 38.99 | 37.1 | 37.35 | 37.35 | -1.39 (-3.59%) | 4,456,800 |
| 5 Jun 2023 | CNY | 38.19 | 40.07 | 38.19 | 38.74 | 38.74 | +0.56 (+1.47%) | 5,860,700 |
| 2 Jun 2023 | CNY | 39.04 | 39.58 | 37.81 | 38.18 | 38.18 | -0.77 (-1.98%) | 8,690,524 |
| 1 Jun 2023 | CNY | 39.8 | 41.09 | 38.75 | 38.95 | 38.95 | -1.45 (-3.59%) | 11,236,856 |
| 31 May 2023 | CNY | 39.67 | 41.8 | 39.48 | 40.4 | 40.4 | +0.73 (+1.84%) | 12,910,141 |
| 30 May 2023 | CNY | 39.51 | 40.85 | 38.66 | 39.67 | 39.67 | +0.06 (+0.15%) | 14,671,062 |
| 29 May 2023 | CNY | 37.68 | 39.61 | 37.65 | 39.61 | 39.61 | +3.6 (+10.00%) | 13,428,362 |
| 26 May 2023 | CNY | 34 | 36.78 | 33.36 | 36.01 | 36.01 | +1.12 (+3.21%) | 8,652,672 |
| 25 May 2023 | CNY | 34.09 | 35.42 | 32.19 | 34.89 | 34.89 | +1.53 (+4.59%) | 6,919,669 |
