| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 41.45 | 42.2 | 41.07 | 41.59 | 41.59 | +0.13 (+0.31%) | 3,010,420 |
| 30 Jun 2023 | CNY | 42.7 | 43.37 | 41.17 | 41.46 | 41.46 | -1.07 (-2.52%) | 5,515,510 |
| 29 Jun 2023 | CNY | 38.25 | 42.53 | 37.84 | 42.53 | 42.53 | +3.87 (+10.01%) | 7,078,842 |
| 28 Jun 2023 | CNY | 38.46 | 39.88 | 37.96 | 38.66 | 38.66 | -0.29 (-0.74%) | 3,927,445 |
| 27 Jun 2023 | CNY | 38.39 | 40 | 37.5 | 38.95 | 38.95 | +0.02 (+0.05%) | 5,659,351 |
| 26 Jun 2023 | CNY | 37.75 | 39.58 | 36.55 | 38.93 | 38.93 | +0.5 (+1.30%) | 7,361,684 |
| 21 Jun 2023 | CNY | 37 | 39.84 | 36.35 | 38.43 | 38.43 | +1.16 (+3.11%) | 10,522,454 |
| 20 Jun 2023 | CNY | 33.88 | 37.27 | 33.65 | 37.27 | 37.27 | +3.39 (+10.01%) | 4,557,880 |
| 19 Jun 2023 | CNY | 35.01 | 35.35 | 33.39 | 33.88 | 33.88 | -1.13 (-3.23%) | 3,123,743 |
| 16 Jun 2023 | CNY | 34 | 35.47 | 33.74 | 35.01 | 35.01 | +1.41 (+4.20%) | 3,723,130 |
| 15 Jun 2023 | CNY | 32.5 | 33.77 | 32.02 | 33.6 | 33.6 | +1.23 (+3.80%) | 1,971,300 |
| 14 Jun 2023 | CNY | 33.13 | 33.13 | 32.32 | 32.37 | 32.37 | -0.52 (-1.58%) | 1,039,845 |
| 13 Jun 2023 | CNY | 32.25 | 33.18 | 31.93 | 32.89 | 32.89 | +0.67 (+2.08%) | 1,573,820 |
| 12 Jun 2023 | CNY | 31.7 | 32.52 | 31.1 | 32.22 | 32.22 | +0.17 (+0.53%) | 1,545,660 |
| 9 Jun 2023 | CNY | 31.69 | 32.32 | 31.23 | 32.05 | 32.05 | +0.54 (+1.71%) | 1,270,020 |
| 8 Jun 2023 | CNY | 31.79 | 32.55 | 31.45 | 31.51 | 31.51 | -0.28 (-0.88%) | 1,125,820 |
| 7 Jun 2023 | CNY | 32.31 | 32.54 | 31.31 | 31.79 | 31.79 | -0.51 (-1.58%) | 1,135,860 |
| 6 Jun 2023 | CNY | 33.1 | 33.68 | 32.23 | 32.3 | 32.3 | -0.91 (-2.74%) | 1,276,494 |
| 5 Jun 2023 | CNY | 33.77 | 33.8 | 32.87 | 33.21 | 33.21 | -0.27 (-0.81%) | 932,240 |
| 2 Jun 2023 | CNY | 32.03 | 33.77 | 31.86 | 33.48 | 33.48 | +1.66 (+5.22%) | 1,930,060 |
| 1 Jun 2023 | CNY | 32.13 | 32.48 | 31.71 | 31.82 | 31.82 | -0.31 (-0.96%) | 1,388,240 |
| 31 May 2023 | CNY | 32.86 | 33.19 | 32.1 | 32.13 | 32.13 | -0.71 (-2.16%) | 1,031,273 |
| 30 May 2023 | CNY | 33.28 | 33.8 | 32.7 | 32.84 | 32.84 | -0.64 (-1.91%) | 1,343,804 |
| 29 May 2023 | CNY | 33.76 | 34.1 | 33.31 | 33.48 | 33.48 | -0.27 (-0.80%) | 884,300 |
| 26 May 2023 | CNY | 34.38 | 34.49 | 33.53 | 33.75 | 33.75 | -0.63 (-1.83%) | 1,317,300 |
| 25 May 2023 | CNY | 34.26 | 34.82 | 33.95 | 34.38 | 34.38 | +0.13 (+0.38%) | 1,154,640 |
| 24 May 2023 | CNY | 33.94 | 34.75 | 33.53 | 34.25 | 34.25 | +0.25 (+0.74%) | 1,148,720 |
| 23 May 2023 | CNY | 34.16 | 34.45 | 33.8 | 34 | 34 | -0.16 (-0.47%) | 734,640 |
| 22 May 2023 | CNY | 34.18 | 34.39 | 33.92 | 34.16 | 34.16 | -0.02 (-0.06%) | 805,869 |
| 19 May 2023 | CNY | 33.98 | 34.33 | 33.43 | 34.18 | 34.18 | +0.18 (+0.53%) | 934,395 |
