| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 37.25 | 38.1 | 37.07 | 37.88 | 37.88 | +0.41 (+1.09%) | 508,300 |
| 28 Jun 2023 | CNY | 37.7 | 37.7 | 36.41 | 37.47 | 37.47 | -0.4 (-1.06%) | 526,042 |
| 27 Jun 2023 | CNY | 37.5 | 37.87 | 37.21 | 37.87 | 37.87 | +0.66 (+1.77%) | 408,843 |
| 26 Jun 2023 | CNY | 37.9 | 38.05 | 37.1 | 37.21 | 37.21 | -0.84 (-2.21%) | 555,442 |
| 21 Jun 2023 | CNY | 38 | 38.58 | 37.85 | 38.05 | 38.05 | -0.13 (-0.34%) | 827,468 |
| 20 Jun 2023 | CNY | 39.19 | 39.21 | 38.16 | 38.18 | 38.18 | -1.25 (-3.17%) | 1,331,242 |
| 19 Jun 2023 | CNY | 42.7 | 43.99 | 38.89 | 39.43 | 39.43 | +0.03 (+0.08%) | 2,508,212 |
| 16 Jun 2023 | CNY | 38.98 | 39.7 | 38.98 | 39.4 | 39.4 | +0.53 (+1.36%) | 873,180 |
| 15 Jun 2023 | CNY | 38.42 | 39.15 | 38.4 | 38.87 | 38.87 | +0.12 (+0.31%) | 820,080 |
| 14 Jun 2023 | CNY | 38.71 | 39.19 | 38.28 | 38.75 | 38.75 | -0.29 (-0.74%) | 1,014,009 |
| 13 Jun 2023 | CNY | 38.87 | 39.7 | 38.53 | 39.04 | 39.04 | +0.11 (+0.28%) | 837,294 |
| 12 Jun 2023 | CNY | 38.66 | 39.14 | 38.03 | 38.93 | 38.93 | -0.52 (-1.32%) | 1,157,489 |
| 9 Jun 2023 | CNY | 40.57 | 41 | 38.91 | 39.45 | 39.45 | -2.42 (-5.78%) | 2,093,842 |
| 8 Jun 2023 | CNY | 39.84 | 44.9 | 39.84 | 41.87 | 41.87 | +2.57 (+6.54%) | 3,115,800 |
| 7 Jun 2023 | CNY | 38.9 | 39.6 | 38.01 | 39.3 | 39.3 | +0.81 (+2.10%) | 858,672 |
| 6 Jun 2023 | CNY | 40.3 | 40.3 | 38.38 | 38.49 | 38.49 | -1.43 (-3.58%) | 776,853 |
| 5 Jun 2023 | CNY | 40.36 | 40.56 | 39.58 | 39.92 | 39.92 | -0.44 (-1.09%) | 452,253 |
| 2 Jun 2023 | CNY | 39.9 | 40.45 | 39.77 | 40.36 | 40.36 | +0.33 (+0.82%) | 539,062 |
| 1 Jun 2023 | CNY | 40.78 | 40.9 | 39.67 | 40.03 | 40.03 | -0.76 (-1.86%) | 682,910 |
| 31 May 2023 | CNY | 41.1 | 41.7 | 40.72 | 40.79 | 40.79 | -0.31 (-0.75%) | 486,800 |
| 30 May 2023 | CNY | 42.02 | 42.41 | 40.38 | 41.1 | 41.1 | -0.9 (-2.14%) | 704,900 |
| 29 May 2023 | CNY | 42.98 | 43.13 | 41.85 | 42 | 42 | -0.97 (-2.26%) | 646,672 |
| 26 May 2023 | CNY | 43.44 | 43.63 | 42.3 | 42.97 | 42.97 | -0.04 (-0.09%) | 332,242 |
| 25 May 2023 | CNY | 43.46 | 43.95 | 42.79 | 43.01 | 43.01 | -0.29 (-0.67%) | 247,807 |
| 24 May 2023 | CNY | 42.99 | 43.58 | 42.34 | 43.3 | 43.3 | +0.26 (+0.60%) | 351,707 |
| 23 May 2023 | CNY | 43.3 | 43.7 | 43.01 | 43.04 | 43.04 | -0.24 (-0.55%) | 266,749 |
| 22 May 2023 | CNY | 42.49 | 43.48 | 42.35 | 43.28 | 43.28 | +0.84 (+1.98%) | 436,207 |
| 19 May 2023 | CNY | 42.08 | 42.76 | 41.52 | 42.44 | 42.44 | +0.15 (+0.35%) | 387,500 |
| 18 May 2023 | CNY | 42.34 | 42.88 | 41.8 | 42.29 | 42.29 | +0.06 (+0.14%) | 269,593 |
| 17 May 2023 | CNY | 40.63 | 42.25 | 40.3 | 42.23 | 42.23 | +1.73 (+4.27%) | 655,668 |
