| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 35.56 | 35.78 | 35.35 | 35.35 | 35.35 | -0.18 (-0.51%) | 1,467,400 |
| 4 Jul 2023 | CNY | 35.37 | 35.8 | 35.21 | 35.53 | 35.53 | +0.03 (+0.08%) | 1,947,009 |
| 3 Jul 2023 | CNY | 36.22 | 36.4 | 35.31 | 35.5 | 35.5 | -0.78 (-2.15%) | 3,992,168 |
| 30 Jun 2023 | CNY | 36.12 | 36.84 | 35.99 | 36.28 | 36.28 | +0.33 (+0.92%) | 2,487,769 |
| 29 Jun 2023 | CNY | 35.35 | 36.49 | 35.3 | 35.95 | 35.95 | +0.5 (+1.41%) | 4,204,558 |
| 28 Jun 2023 | CNY | 35.88 | 35.88 | 35.1 | 35.45 | 35.45 | -0.13 (-0.37%) | 3,012,410 |
| 27 Jun 2023 | CNY | 36.27 | 36.74 | 35.5 | 35.58 | 35.58 | -0.69 (-1.90%) | 4,308,396 |
| 26 Jun 2023 | CNY | 36.27 | 36.49 | 35.6 | 36.27 | 36.27 | -0.22 (-0.60%) | 3,485,397 |
| 21 Jun 2023 | CNY | 36.79 | 36.96 | 36.46 | 36.49 | 36.49 | -0.32 (-0.87%) | 1,837,776 |
| 20 Jun 2023 | CNY | 37.32 | 37.48 | 36.72 | 36.81 | 36.81 | -0.29 (-0.78%) | 1,839,203 |
| 19 Jun 2023 | CNY | 37.44 | 37.63 | 37.03 | 37.1 | 37.1 | -0.34 (-0.91%) | 3,366,200 |
| 16 Jun 2023 | CNY | 37.6 | 38.05 | 37.36 | 37.44 | 37.44 | -0.1 (-0.27%) | 2,308,770 |
| 15 Jun 2023 | CNY | 37.69 | 38.08 | 37.26 | 37.54 | 37.54 | -0.02 (-0.05%) | 2,453,789 |
| 14 Jun 2023 | CNY | 37.46 | 38.1 | 37.3 | 37.56 | 37.56 | +0.1 (+0.27%) | 3,050,462 |
| 13 Jun 2023 | CNY | 36.85 | 37.57 | 36.85 | 37.46 | 37.46 | +0.41 (+1.11%) | 2,680,069 |
| 12 Jun 2023 | CNY | 36.35 | 37.52 | 36.2 | 37.05 | 37.05 | +0.7 (+1.93%) | 4,138,308 |
| 9 Jun 2023 | CNY | 36.28 | 36.67 | 36.02 | 36.35 | 36.35 | +0.25 (+0.69%) | 2,575,267 |
| 8 Jun 2023 | CNY | 36.53 | 36.65 | 35.92 | 36.1 | 36.1 | -0.36 (-0.99%) | 2,295,743 |
| 7 Jun 2023 | CNY | 36.66 | 36.67 | 36.1 | 36.46 | 36.46 | -0.07 (-0.19%) | 2,798,959 |
| 6 Jun 2023 | CNY | 37.01 | 37.68 | 36.45 | 36.53 | 36.53 | -0.52 (-1.40%) | 3,368,216 |
| 5 Jun 2023 | CNY | 36.48 | 37.2 | 36.21 | 37.05 | 37.05 | +0.51 (+1.40%) | 3,182,165 |
| 2 Jun 2023 | CNY | 36.61 | 36.82 | 36.31 | 36.54 | 36.54 | -0.03 (-0.08%) | 1,952,700 |
| 1 Jun 2023 | CNY | 37.05 | 37.25 | 36.3 | 36.57 | 36.57 | -0.48 (-1.30%) | 3,893,785 |
| 31 May 2023 | CNY | 36.99 | 37.33 | 36.86 | 37.05 | 37.05 | +0.15 (+0.41%) | 2,888,089 |
| 30 May 2023 | CNY | 37.38 | 37.5 | 36.53 | 36.9 | 36.9 | -0.45 (-1.20%) | 2,233,116 |
| 29 May 2023 | CNY | 37.06 | 37.63 | 36.8 | 37.35 | 37.35 | +0.41 (+1.11%) | 2,911,216 |
| 26 May 2023 | CNY | 36.62 | 37.65 | 36.4 | 36.94 | 36.94 | +0.24 (+0.65%) | 3,421,139 |
| 25 May 2023 | CNY | 37.13 | 37.25 | 36.01 | 36.7 | 36.7 | -0.45 (-1.21%) | 2,941,496 |
| 24 May 2023 | CNY | 37.93 | 38.2 | 36.88 | 37.15 | 37.15 | -0.6 (-1.59%) | 3,657,863 |
| 23 May 2023 | CNY | 37.91 | 38.51 | 37.7 | 37.75 | 37.75 | -0.23 (-0.61%) | 2,618,985 |
