| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 33.7 | 33.9 | 32.75 | 32.81 | 32.81 | -0.66 (-1.97%) | 7,142,410 |
| 7 Jul 2023 | CNY | 33.92 | 34 | 31.88 | 33.47 | 33.47 | +0.17 (+0.51%) | 10,037,904 |
| 6 Jul 2023 | CNY | 32.55 | 34.1 | 32.51 | 33.3 | 33.3 | +0.85 (+2.62%) | 11,114,704 |
| 5 Jul 2023 | CNY | 33.8 | 33.98 | 32.42 | 32.45 | 32.45 | -1.63 (-4.78%) | 9,854,860 |
| 4 Jul 2023 | CNY | 33.77 | 34.5 | 33.33 | 34.08 | 34.08 | -0.02 (-0.06%) | 9,060,074 |
| 3 Jul 2023 | CNY | 34.72 | 35.42 | 33.01 | 34.1 | 34.1 | -0.61 (-1.76%) | 12,357,160 |
| 30 Jun 2023 | CNY | 32.76 | 35.15 | 32.4 | 34.71 | 34.71 | +1.97 (+6.02%) | 16,974,582 |
| 29 Jun 2023 | CNY | 33.08 | 33.3 | 32.32 | 32.74 | 32.74 | -0.32 (-0.97%) | 10,457,086 |
| 28 Jun 2023 | CNY | 35.2 | 35.25 | 31.94 | 33.06 | 33.06 | -1.79 (-5.14%) | 14,025,624 |
| 27 Jun 2023 | CNY | 34.5 | 35.63 | 33.35 | 34.85 | 34.85 | +0.65 (+1.90%) | 13,864,936 |
| 26 Jun 2023 | CNY | 37.19 | 37.64 | 33.9 | 34.2 | 34.2 | -4.22 (-10.98%) | 18,318,790 |
| 21 Jun 2023 | CNY | 42.47 | 42.47 | 38.42 | 38.42 | 38.42 | -4.97 (-11.45%) | 21,914,511 |
| 20 Jun 2023 | CNY | 41.49 | 45.34 | 40.9 | 43.39 | 43.39 | +1.23 (+2.92%) | 21,387,908 |
| 19 Jun 2023 | CNY | 42.22 | 43.49 | 40.68 | 42.16 | 42.16 | -0.89 (-2.07%) | 18,101,413 |
| 16 Jun 2023 | CNY | 42.82 | 44.9 | 42.02 | 43.05 | 43.05 | -0.55 (-1.26%) | 18,083,864 |
| 15 Jun 2023 | CNY | 43.19 | 45.36 | 42.47 | 43.6 | 43.6 | -0.03 (-0.07%) | 20,734,191 |
| 14 Jun 2023 | CNY | 40.41 | 46 | 40.11 | 43.63 | 43.63 | +2.62 (+6.39%) | 30,464,482 |
| 13 Jun 2023 | CNY | 37.8 | 41.66 | 36.86 | 41.01 | 41.01 | +2.67 (+6.96%) | 28,070,355 |
| 12 Jun 2023 | CNY | 37 | 39.02 | 36.88 | 38.34 | 38.34 | +1.01 (+2.71%) | 16,054,990 |
| 9 Jun 2023 | CNY | 35.61 | 37.74 | 35.45 | 37.33 | 37.33 | +0.73 (+1.99%) | 17,827,675 |
| 8 Jun 2023 | CNY | 38.07 | 38.77 | 35.85 | 36.6 | 36.6 | -2.47 (-6.32%) | 19,312,013 |
| 7 Jun 2023 | CNY | 37.68 | 39.79 | 36.7 | 39.07 | 39.07 | +0.87 (+2.28%) | 23,695,063 |
| 6 Jun 2023 | CNY | 36.83 | 40.71 | 36.5 | 38.2 | 38.2 | +1.02 (+2.74%) | 25,229,397 |
| 5 Jun 2023 | CNY | 37 | 38.2 | 35.45 | 37.18 | 37.18 | +0.18 (+0.49%) | 17,941,182 |
| 2 Jun 2023 | CNY | 38 | 39.89 | 36.5 | 37 | 37 | -1.59 (-4.12%) | 26,591,166 |
| 1 Jun 2023 | CNY | 35.3 | 41.79 | 35.18 | 38.59 | 38.59 | +2.09 (+5.73%) | 33,885,166 |
| 31 May 2023 | CNY | 35.95 | 37.92 | 33.5 | 36.5 | 36.5 | +0.55 (+1.53%) | 32,558,738 |
| 30 May 2023 | CNY | 33.3 | 36.9 | 32.33 | 35.95 | 35.95 | +2.5 (+7.47%) | 29,107,791 |
| 29 May 2023 | CNY | 32.02 | 35.28 | 30.89 | 33.45 | 33.45 | +0.23 (+0.69%) | 31,728,042 |
| 26 May 2023 | CNY | 30.01 | 35.47 | 29.7 | 33.22 | 33.22 | +3.62 (+12.23%) | 32,602,373 |
