| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 42.21 | 44.05 | 42.15 | 43.5 | 43.5 | +0.93 (+2.18%) | 4,199,300 |
| 5 Jul 2023 | CNY | 43.28 | 43.43 | 42.36 | 42.57 | 42.57 | -0.71 (-1.64%) | 2,685,723 |
| 4 Jul 2023 | CNY | 43.32 | 43.64 | 42.74 | 43.28 | 43.28 | -0.05 (-0.12%) | 2,838,337 |
| 3 Jul 2023 | CNY | 43.28 | 44.27 | 42.96 | 43.33 | 43.33 | -0.08 (-0.18%) | 5,251,212 |
| 30 Jun 2023 | CNY | 42.4 | 43.87 | 41.81 | 43.41 | 43.41 | +0.72 (+1.69%) | 5,604,185 |
| 29 Jun 2023 | CNY | 40.77 | 43.33 | 40.62 | 42.69 | 42.69 | +1.97 (+4.84%) | 7,246,243 |
| 28 Jun 2023 | CNY | 40.55 | 41 | 39.52 | 40.72 | 40.72 | +0.27 (+0.67%) | 3,714,212 |
| 27 Jun 2023 | CNY | 40.05 | 40.78 | 39.85 | 40.45 | 40.45 | +0.35 (+0.87%) | 2,820,596 |
| 26 Jun 2023 | CNY | 41.63 | 41.85 | 39.63 | 40.1 | 40.1 | -1.82 (-4.34%) | 4,459,656 |
| 21 Jun 2023 | CNY | 43.1 | 43.16 | 41.92 | 41.92 | 41.92 | -1.24 (-2.87%) | 5,138,024 |
| 20 Jun 2023 | CNY | 43.76 | 44.13 | 43.14 | 43.16 | 43.16 | -0.77 (-1.75%) | 6,184,720 |
| 19 Jun 2023 | CNY | 44.09 | 44.29 | 42.68 | 43.93 | 43.93 | -0.15 (-0.34%) | 8,797,092 |
| 16 Jun 2023 | CNY | 42.31 | 44.08 | 42.05 | 44.08 | 44.08 | +2.01 (+4.78%) | 8,111,981 |
| 15 Jun 2023 | CNY | 42 | 42.34 | 41.5 | 42.07 | 42.07 | +0.32 (+0.77%) | 4,329,365 |
| 14 Jun 2023 | CNY | 40.67 | 42.29 | 40.29 | 41.75 | 41.75 | +1.08 (+2.66%) | 5,829,032 |
| 13 Jun 2023 | CNY | 40.95 | 41.08 | 40.29 | 40.67 | 40.67 | -0.4 (-0.97%) | 3,746,562 |
| 12 Jun 2023 | CNY | 40.6 | 41.7 | 40.5 | 41.07 | 41.07 | +0.49 (+1.21%) | 5,265,982 |
| 9 Jun 2023 | CNY | 41.21 | 41.59 | 40.21 | 40.58 | 40.58 | -0.46 (-1.12%) | 3,583,143 |
| 8 Jun 2023 | CNY | 41.08 | 42.19 | 40.47 | 41.04 | 41.04 | -0.15 (-0.36%) | 3,814,610 |
| 7 Jun 2023 | CNY | 40.75 | 41.66 | 40.18 | 41.19 | 41.19 | +0.88 (+2.18%) | 3,655,300 |
| 6 Jun 2023 | CNY | 43 | 43 | 40.12 | 40.31 | 40.31 | -1.61 (-3.84%) | 5,296,100 |
| 5 Jun 2023 | CNY | 41.42 | 42.1 | 40.47 | 41.92 | 41.92 | +0.77 (+1.87%) | 4,268,629 |
| 2 Jun 2023 | CNY | 40.84 | 41.98 | 40.54 | 41.15 | 41.15 | +0.31 (+0.76%) | 3,413,408 |
| 1 Jun 2023 | CNY | 40.36 | 41.03 | 40.18 | 40.84 | 40.84 | +0.24 (+0.59%) | 2,299,829 |
| 31 May 2023 | CNY | 40.67 | 40.8 | 40.23 | 40.6 | 40.6 | -0.15 (-0.37%) | 2,163,000 |
| 30 May 2023 | CNY | 40.45 | 40.78 | 40 | 40.75 | 40.75 | +0.34 (+0.84%) | 2,648,400 |
| 29 May 2023 | CNY | 41.12 | 41.46 | 40.12 | 40.41 | 40.41 | -0.76 (-1.85%) | 2,387,533 |
| 26 May 2023 | CNY | 40.28 | 41.46 | 40.16 | 41.17 | 41.17 | +0.75 (+1.86%) | 2,588,079 |
| 25 May 2023 | CNY | 40.1 | 40.6 | 39.8 | 40.42 | 40.42 | +0.32 (+0.80%) | 2,555,030 |
| 24 May 2023 | CNY | 39.72 | 40.66 | 39.72 | 40.1 | 40.1 | +0.44 (+1.11%) | 2,477,045 |
