| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 39.83 | 44.14 | 38.82 | 42.99 | 42.99 | +2.89 (+7.21%) | 8,295,872 |
| 6 Jul 2023 | CNY | 40.58 | 40.77 | 39.07 | 40.1 | 40.1 | -0.51 (-1.26%) | 2,411,692 |
| 5 Jul 2023 | CNY | 40.7 | 41.08 | 39.8 | 40.61 | 40.61 | +0.1 (+0.25%) | 2,243,472 |
| 4 Jul 2023 | CNY | 40.8 | 41.11 | 39.86 | 40.51 | 40.51 | -0.14 (-0.34%) | 2,412,241 |
| 3 Jul 2023 | CNY | 40.22 | 41.59 | 40.11 | 40.65 | 40.65 | +0.62 (+1.55%) | 3,545,932 |
| 30 Jun 2023 | CNY | 38.49 | 40.44 | 37.73 | 40.03 | 40.03 | -0.31 (-0.77%) | 4,356,570 |
| 29 Jun 2023 | CNY | 39.53 | 40.94 | 39.51 | 40.34 | 40.34 | +0.11 (+0.27%) | 3,357,677 |
| 28 Jun 2023 | CNY | 41.97 | 41.97 | 39.08 | 40.23 | 40.23 | -2.27 (-5.34%) | 5,904,086 |
| 27 Jun 2023 | CNY | 39.86 | 42.53 | 39.84 | 42.5 | 42.5 | +2.95 (+7.46%) | 6,554,749 |
| 26 Jun 2023 | CNY | 40.68 | 42.13 | 39.39 | 39.55 | 39.55 | -0.72 (-1.79%) | 4,653,736 |
| 21 Jun 2023 | CNY | 40.03 | 41.85 | 39.81 | 40.27 | 40.27 | +0.24 (+0.60%) | 5,465,913 |
| 20 Jun 2023 | CNY | 39.89 | 40.62 | 39.33 | 40.03 | 40.03 | +0.14 (+0.35%) | 2,226,977 |
| 19 Jun 2023 | CNY | 39.2 | 40.5 | 39.03 | 39.89 | 39.89 | +0.61 (+1.55%) | 2,892,710 |
| 16 Jun 2023 | CNY | 39.21 | 40.2 | 39.2 | 39.28 | 39.28 | -0.12 (-0.30%) | 2,289,930 |
| 15 Jun 2023 | CNY | 40.42 | 40.66 | 39.21 | 39.4 | 39.4 | -1.22 (-3.00%) | 3,731,726 |
| 14 Jun 2023 | CNY | 40.23 | 41.88 | 39.71 | 40.62 | 40.62 | +0.43 (+1.07%) | 5,293,048 |
| 13 Jun 2023 | CNY | 39.89 | 41.05 | 39.32 | 40.19 | 40.19 | +0.31 (+0.78%) | 4,533,066 |
| 12 Jun 2023 | CNY | 38.36 | 41.3 | 38.19 | 39.88 | 39.88 | +1.74 (+4.56%) | 5,866,251 |
| 9 Jun 2023 | CNY | 36.48 | 38.98 | 36.46 | 38.14 | 38.14 | +1.64 (+4.49%) | 3,328,589 |
| 8 Jun 2023 | CNY | 36.27 | 37.17 | 36.25 | 36.5 | 36.5 | 0.0 (0.0%) | 1,038,390 |
| 7 Jun 2023 | CNY | 37.1 | 37.1 | 35.8 | 36.5 | 36.5 | -0.62 (-1.67%) | 1,579,200 |
| 6 Jun 2023 | CNY | 37.5 | 37.68 | 36.66 | 37.12 | 37.12 | -0.16 (-0.43%) | 1,481,000 |
| 5 Jun 2023 | CNY | 37.28 | 37.88 | 37.05 | 37.28 | 37.28 | +0.11 (+0.30%) | 908,650 |
| 2 Jun 2023 | CNY | 37.63 | 38.28 | 37.07 | 37.17 | 37.17 | -0.48 (-1.27%) | 1,074,646 |
| 1 Jun 2023 | CNY | 37.09 | 38 | 36.52 | 37.65 | 37.65 | +0.56 (+1.51%) | 1,246,911 |
| 31 May 2023 | CNY | 37.37 | 37.78 | 36.88 | 37.09 | 37.09 | +0.02 (+0.05%) | 979,380 |
| 30 May 2023 | CNY | 37.16 | 37.45 | 36.56 | 37.07 | 37.07 | -0.21 (-0.56%) | 1,147,297 |
| 29 May 2023 | CNY | 37.66 | 38.2 | 37.06 | 37.28 | 37.28 | -0.54 (-1.43%) | 1,169,565 |
| 26 May 2023 | CNY | 37.99 | 38.17 | 37.05 | 37.82 | 37.82 | -0.4 (-1.05%) | 1,750,110 |
| 25 May 2023 | CNY | 37.33 | 39.23 | 37.1 | 38.22 | 38.22 | +0.93 (+2.49%) | 3,764,805 |
