| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 34.5 | 34.5 | 33.1 | 33.26 | 33.26 | -2.13 (-6.02%) | 19,723,729 |
| 6 Jul 2023 | CNY | 35.6 | 36.65 | 35.11 | 35.39 | 35.39 | +1 (+2.91%) | 29,445,935 |
| 5 Jul 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 4 Jul 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 3 Jul 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 30 Jun 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 29 Jun 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 28 Jun 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 27 Jun 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 26 Jun 2023 | CNY | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.0 (0.0%) | 0 |
| 21 Jun 2023 | CNY | 35.2 | 35.5 | 34.39 | 34.39 | 34.39 | -0.72 (-2.05%) | 15,149,035 |
| 20 Jun 2023 | CNY | 35.25 | 36.08 | 35.02 | 35.11 | 35.11 | -0.29 (-0.82%) | 18,464,329 |
| 19 Jun 2023 | CNY | 35.29 | 36.27 | 34.8 | 35.4 | 35.4 | +0.94 (+2.73%) | 28,585,488 |
| 16 Jun 2023 | CNY | 33.95 | 34.68 | 33.73 | 34.46 | 34.46 | +0.56 (+1.65%) | 13,587,612 |
| 15 Jun 2023 | CNY | 33.78 | 34.12 | 33.62 | 33.9 | 33.9 | +0.02 (+0.06%) | 9,904,933 |
| 14 Jun 2023 | CNY | 34.29 | 34.35 | 33.73 | 33.88 | 33.88 | -0.47 (-1.37%) | 11,771,912 |
| 13 Jun 2023 | CNY | 33.7 | 34.49 | 33.44 | 34.35 | 34.35 | +0.42 (+1.24%) | 14,472,397 |
| 12 Jun 2023 | CNY | 34.04 | 34.37 | 33.9 | 33.93 | 33.93 | -0.16 (-0.47%) | 9,639,430 |
| 9 Jun 2023 | CNY | 33.85 | 34.14 | 33.43 | 34.09 | 34.09 | +0.37 (+1.10%) | 10,075,226 |
| 8 Jun 2023 | CNY | 34.31 | 34.32 | 33.35 | 33.72 | 33.72 | -0.68 (-1.98%) | 10,187,847 |
| 7 Jun 2023 | CNY | 34.71 | 35.19 | 34.24 | 34.4 | 34.4 | -0.28 (-0.81%) | 12,846,856 |
| 6 Jun 2023 | CNY | 36.03 | 36.03 | 34.61 | 34.68 | 34.68 | -1.37 (-3.80%) | 15,392,501 |
| 5 Jun 2023 | CNY | 35.78 | 36.82 | 35.76 | 36.05 | 36.05 | +0.29 (+0.81%) | 14,229,732 |
| 2 Jun 2023 | CNY | 35.93 | 36.28 | 35.76 | 35.76 | 35.76 | -0.15 (-0.42%) | 12,691,104 |
| 1 Jun 2023 | CNY | 36 | 36.22 | 35.41 | 35.91 | 35.91 | -0.44 (-1.21%) | 15,932,113 |
| 31 May 2023 | CNY | 35.8 | 36.86 | 35.5 | 36.35 | 36.35 | +0.7 (+1.96%) | 21,837,422 |
| 30 May 2023 | CNY | 35.7 | 35.74 | 34.96 | 35.65 | 35.65 | -0.43 (-1.19%) | 16,206,946 |
| 29 May 2023 | CNY | 35.84 | 36.87 | 35.69 | 36.08 | 36.08 | +0.14 (+0.39%) | 23,495,562 |
| 26 May 2023 | CNY | 35.8 | 36.25 | 35.39 | 35.94 | 35.94 | +0.21 (+0.59%) | 20,806,615 |
| 25 May 2023 | CNY | 36 | 36.19 | 35.15 | 35.73 | 35.73 | -0.35 (-0.97%) | 23,628,337 |
