| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 48.63 | 48.86 | 45.56 | 46.91 | 46.91 | +0.67 (+1.45%) | 7,156,269 |
| 5 Jul 2023 | CNY | 47.3 | 47.59 | 46.08 | 46.24 | 46.24 | -0.91 (-1.93%) | 4,464,297 |
| 4 Jul 2023 | CNY | 45 | 48.75 | 44.51 | 47.15 | 47.15 | +2.31 (+5.15%) | 8,358,156 |
| 3 Jul 2023 | CNY | 45.5 | 45.85 | 44.42 | 44.84 | 44.84 | +0.67 (+1.52%) | 5,984,524 |
| 30 Jun 2023 | CNY | 41.55 | 44.98 | 41.29 | 44.17 | 44.17 | +2.59 (+6.23%) | 6,490,364 |
| 29 Jun 2023 | CNY | 40.59 | 41.61 | 40.33 | 41.58 | 41.58 | +0.88 (+2.16%) | 3,790,581 |
| 28 Jun 2023 | CNY | 40.95 | 41 | 39.6 | 40.7 | 40.7 | -0.25 (-0.61%) | 3,197,698 |
| 27 Jun 2023 | CNY | 40.88 | 41.53 | 40.6 | 40.95 | 40.95 | +0.23 (+0.56%) | 4,204,068 |
| 26 Jun 2023 | CNY | 42.27 | 43.15 | 40.44 | 40.72 | 40.72 | -2.07 (-4.84%) | 6,162,020 |
| 21 Jun 2023 | CNY | 44.37 | 45.16 | 42.5 | 42.79 | 42.79 | -1.28 (-2.90%) | 5,520,211 |
| 20 Jun 2023 | CNY | 44.86 | 46 | 43.8 | 44.07 | 44.07 | -0.62 (-1.39%) | 5,407,854 |
| 19 Jun 2023 | CNY | 45.1 | 46.73 | 44.61 | 44.69 | 44.69 | -0.22 (-0.49%) | 4,321,322 |
| 16 Jun 2023 | CNY | 45.54 | 46.05 | 44.46 | 44.91 | 44.91 | -0.63 (-1.38%) | 5,045,642 |
| 15 Jun 2023 | CNY | 44.09 | 45.77 | 43.48 | 45.54 | 45.54 | +1.56 (+3.55%) | 6,082,878 |
| 14 Jun 2023 | CNY | 42.3 | 44.49 | 42.14 | 43.98 | 43.98 | +1.66 (+3.92%) | 6,351,143 |
| 13 Jun 2023 | CNY | 41.8 | 42.71 | 41.53 | 42.32 | 42.32 | +0.13 (+0.31%) | 3,905,736 |
| 12 Jun 2023 | CNY | 39.05 | 42.4 | 38.97 | 42.19 | 42.19 | +3.61 (+9.36%) | 6,733,978 |
| 9 Jun 2023 | CNY | 38.17 | 39.05 | 37.96 | 38.58 | 38.58 | +0.65 (+1.71%) | 2,216,331 |
| 8 Jun 2023 | CNY | 39.16 | 39.62 | 37.9 | 37.93 | 37.93 | -1.02 (-2.62%) | 2,056,472 |
| 7 Jun 2023 | CNY | 39.6 | 39.89 | 38.45 | 38.95 | 38.95 | -0.61 (-1.54%) | 2,467,452 |
| 6 Jun 2023 | CNY | 40.92 | 40.92 | 39.4 | 39.56 | 39.56 | -1.43 (-3.49%) | 2,631,956 |
| 5 Jun 2023 | CNY | 41.2 | 41.77 | 39.76 | 40.99 | 40.99 | +0.3 (+0.74%) | 3,637,026 |
| 2 Jun 2023 | CNY | 40.36 | 41.59 | 40 | 40.69 | 40.69 | +0.33 (+0.82%) | 3,756,625 |
| 1 Jun 2023 | CNY | 39.85 | 40.95 | 39.85 | 40.36 | 40.36 | +0.13 (+0.32%) | 2,153,111 |
| 31 May 2023 | CNY | 41.54 | 41.54 | 39.66 | 40.23 | 40.23 | -1.31 (-3.15%) | 3,164,344 |
| 30 May 2023 | CNY | 41.24 | 43.53 | 40.52 | 41.54 | 41.54 | +0.3 (+0.73%) | 5,155,042 |
| 29 May 2023 | CNY | 41.6 | 41.98 | 40.47 | 41.24 | 41.24 | -0.29 (-0.70%) | 1,795,830 |
| 26 May 2023 | CNY | 42.05 | 42.34 | 39.9 | 41.53 | 41.53 | -0.2 (-0.48%) | 3,075,762 |
| 25 May 2023 | CNY | 40.99 | 42.82 | 40.73 | 41.73 | 41.73 | +0.79 (+1.93%) | 3,068,229 |
| 24 May 2023 | CNY | 41.72 | 42.3 | 40.91 | 40.94 | 40.94 | -0.76 (-1.82%) | 2,295,621 |
