| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 36.03 | 36.59 | 35.4 | 36.24 | 36.24 | +0.21 (+0.58%) | 1,629,951 |
| 28 Jun 2023 | CNY | 36.41 | 36.63 | 34.8 | 36.03 | 36.03 | -0.37 (-1.02%) | 2,401,610 |
| 27 Jun 2023 | CNY | 35.63 | 36.62 | 35.63 | 36.4 | 36.4 | +1.12 (+3.17%) | 3,120,630 |
| 26 Jun 2023 | CNY | 37.02 | 37.66 | 35.2 | 35.28 | 35.28 | -3.83 (-9.79%) | 4,241,091 |
| 21 Jun 2023 | CNY | 39.64 | 39.84 | 38.8 | 39.11 | 39.11 | -0.52 (-1.31%) | 1,793,820 |
| 20 Jun 2023 | CNY | 39.78 | 39.87 | 39.2 | 39.63 | 39.63 | -0.23 (-0.58%) | 1,616,200 |
| 19 Jun 2023 | CNY | 39.39 | 40.21 | 39 | 39.86 | 39.86 | +0.56 (+1.42%) | 1,671,900 |
| 16 Jun 2023 | CNY | 38.48 | 39.38 | 38.01 | 39.3 | 39.3 | +0.79 (+2.05%) | 2,045,600 |
| 15 Jun 2023 | CNY | 38.68 | 39.45 | 38.45 | 38.51 | 38.51 | -0.03 (-0.08%) | 1,642,600 |
| 14 Jun 2023 | CNY | 38.7 | 38.83 | 38.21 | 38.54 | 38.54 | +0.03 (+0.08%) | 1,757,600 |
| 13 Jun 2023 | CNY | 38.01 | 38.94 | 37.82 | 38.51 | 38.51 | +0.65 (+1.72%) | 2,199,280 |
| 12 Jun 2023 | CNY | 38.9 | 39.18 | 37.73 | 37.86 | 37.86 | -0.64 (-1.66%) | 2,143,169 |
| 9 Jun 2023 | CNY | 38.34 | 38.73 | 37.8 | 38.5 | 38.5 | +0.46 (+1.21%) | 1,826,478 |
| 8 Jun 2023 | CNY | 38.1 | 38.39 | 37.71 | 38.04 | 38.04 | -0.25 (-0.65%) | 1,321,900 |
| 7 Jun 2023 | CNY | 38.07 | 38.99 | 37.5 | 38.29 | 38.29 | +0.23 (+0.60%) | 1,898,900 |
| 6 Jun 2023 | CNY | 38.43 | 38.8 | 37.93 | 38.06 | 38.06 | -0.33 (-0.86%) | 2,569,962 |
| 5 Jun 2023 | CNY | 38.61 | 38.97 | 37.88 | 38.39 | 38.39 | -0.28 (-0.72%) | 2,198,400 |
| 2 Jun 2023 | CNY | 38.51 | 38.81 | 37.68 | 38.67 | 38.67 | +0.54 (+1.42%) | 2,763,198 |
| 1 Jun 2023 | CNY | 37.74 | 38.66 | 37.52 | 38.13 | 38.13 | +0.14 (+0.37%) | 2,909,500 |
| 31 May 2023 | CNY | 37.28 | 38.27 | 37.27 | 37.99 | 37.99 | +0.32 (+0.85%) | 2,640,400 |
| 30 May 2023 | CNY | 36.47 | 37.78 | 35.95 | 37.67 | 37.67 | +1.23 (+3.38%) | 3,721,157 |
| 29 May 2023 | CNY | 36.11 | 37.58 | 35.61 | 36.44 | 36.44 | +0.91 (+2.56%) | 2,979,771 |
| 26 May 2023 | CNY | 34.44 | 35.73 | 34.44 | 35.53 | 35.53 | +1.19 (+3.47%) | 2,184,200 |
| 25 May 2023 | CNY | 34.77 | 35.45 | 33.64 | 34.34 | 34.34 | -0.69 (-1.97%) | 1,995,208 |
| 24 May 2023 | CNY | 35.28 | 35.63 | 34.21 | 35.03 | 35.03 | +0.35 (+1.01%) | 2,157,298 |
| 23 May 2023 | CNY | 36.12 | 36.3 | 34.6 | 34.68 | 34.68 | -1.68 (-4.62%) | 3,294,904 |
| 22 May 2023 | CNY | 36.52 | 37.47 | 36.03 | 36.36 | 36.36 | +0.43 (+1.20%) | 3,056,953 |
| 19 May 2023 | CNY | 35.66 | 36.18 | 35.03 | 35.93 | 35.93 | +0.71 (+2.02%) | 2,088,700 |
| 18 May 2023 | CNY | 34.59 | 35.79 | 33.9 | 35.22 | 35.22 | +0.62 (+1.79%) | 2,336,283 |
| 17 May 2023 | CNY | 33.56 | 34.74 | 33.37 | 34.6 | 34.6 | +0.97 (+2.88%) | 2,555,400 |
