| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 36.44 | 37.63 | 35.9 | 36.3 | 36.3 | +0.1 (+0.28%) | 4,094,596 |
| 3 Jul 2023 | CNY | 37.04 | 38 | 36.09 | 36.2 | 36.2 | -1.22 (-3.26%) | 3,745,660 |
| 30 Jun 2023 | CNY | 36.63 | 38.48 | 36.63 | 37.42 | 37.42 | +0.47 (+1.27%) | 5,359,703 |
| 29 Jun 2023 | CNY | 33.57 | 38.38 | 33.5 | 36.95 | 36.95 | +3.2 (+9.48%) | 7,727,051 |
| 28 Jun 2023 | CNY | 33.99 | 34.05 | 31.77 | 33.75 | 33.75 | -0.57 (-1.66%) | 3,649,194 |
| 27 Jun 2023 | CNY | 33.92 | 34.47 | 33.41 | 34.32 | 34.32 | +0.47 (+1.39%) | 2,303,516 |
| 26 Jun 2023 | CNY | 33.91 | 35.3 | 33.7 | 33.85 | 33.85 | -0.53 (-1.54%) | 3,208,844 |
| 21 Jun 2023 | CNY | 36.45 | 37.26 | 34.25 | 34.38 | 34.38 | -1.88 (-5.18%) | 5,102,040 |
| 20 Jun 2023 | CNY | 37.81 | 38.56 | 36.02 | 36.26 | 36.26 | -1.98 (-5.18%) | 5,575,168 |
| 19 Jun 2023 | CNY | 37.02 | 38.49 | 36.52 | 38.24 | 38.24 | +0.77 (+2.05%) | 6,196,302 |
| 16 Jun 2023 | CNY | 36.53 | 37.7 | 34.98 | 37.47 | 37.47 | +0.75 (+2.04%) | 6,592,534 |
| 15 Jun 2023 | CNY | 35.71 | 39.7 | 35.4 | 36.72 | 36.72 | +0.34 (+0.93%) | 8,879,988 |
| 14 Jun 2023 | CNY | 35.19 | 36.87 | 34.55 | 36.38 | 36.38 | +0.98 (+2.77%) | 6,985,660 |
| 13 Jun 2023 | CNY | 33.79 | 35.77 | 33.2 | 35.4 | 35.4 | +1.44 (+4.24%) | 5,276,012 |
| 12 Jun 2023 | CNY | 33.8 | 34.58 | 33.57 | 33.96 | 33.96 | -0.29 (-0.85%) | 3,093,084 |
| 9 Jun 2023 | CNY | 33.5 | 34.44 | 33.35 | 34.25 | 34.25 | +0.59 (+1.75%) | 3,402,060 |
| 8 Jun 2023 | CNY | 35.56 | 35.56 | 33.38 | 33.66 | 33.66 | -2.02 (-5.66%) | 4,576,600 |
| 7 Jun 2023 | CNY | 35.01 | 35.88 | 34 | 35.68 | 35.68 | -0.41 (-1.14%) | 6,183,494 |
| 6 Jun 2023 | CNY | 33.96 | 37.48 | 33.51 | 36.09 | 36.09 | +2.41 (+7.16%) | 10,601,304 |
| 5 Jun 2023 | CNY | 33.01 | 34.1 | 32.93 | 33.68 | 33.68 | +0.25 (+0.75%) | 3,815,820 |
| 2 Jun 2023 | CNY | 34.65 | 34.65 | 32.8 | 33.43 | 33.43 | -1.24 (-3.58%) | 5,949,682 |
| 1 Jun 2023 | CNY | 34.38 | 35.2 | 33.78 | 34.67 | 34.67 | -0.48 (-1.37%) | 5,241,434 |
| 31 May 2023 | CNY | 36.1 | 36.1 | 34.51 | 35.15 | 35.15 | -0.93 (-2.58%) | 6,136,954 |
| 30 May 2023 | CNY | 37.32 | 37.32 | 35.62 | 36.08 | 36.08 | -1.32 (-3.53%) | 7,221,026 |
| 29 May 2023 | CNY | 37.82 | 39.98 | 36.9 | 37.4 | 37.4 | -1.47 (-3.78%) | 11,448,446 |
| 26 May 2023 | CNY | 32.43 | 38.87 | 32.01 | 38.87 | 38.87 | +6.48 (+20.01%) | 11,248,168 |
| 25 May 2023 | CNY | 35.16 | 35.3 | 31.83 | 32.39 | 32.39 | -1.69 (-4.96%) | 9,860,867 |
| 24 May 2023 | CNY | 28.65 | 34.08 | 28.4 | 34.08 | 34.08 | +5.68 (+20%) | 8,598,125 |
| 23 May 2023 | CNY | 29.27 | 30.28 | 28.37 | 28.4 | 28.4 | -0.7 (-2.41%) | 2,448,372 |
| 22 May 2023 | CNY | 29.38 | 29.95 | 29.02 | 29.1 | 29.1 | -0.69 (-2.32%) | 2,166,660 |
