| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 43.6 | 44.05 | 42.6 | 42.68 | 42.68 | -1.12 (-2.56%) | 855,930 |
| 30 Jun 2023 | CNY | 42.78 | 43.98 | 42.2 | 43.8 | 43.8 | +1.13 (+2.65%) | 1,158,715 |
| 29 Jun 2023 | CNY | 41.1 | 43.15 | 41.1 | 42.67 | 42.67 | +1.62 (+3.95%) | 1,027,480 |
| 28 Jun 2023 | CNY | 41.46 | 41.58 | 40.01 | 41.05 | 41.05 | -0.41 (-0.99%) | 495,169 |
| 27 Jun 2023 | CNY | 40.99 | 41.5 | 40.45 | 41.46 | 41.46 | +0.74 (+1.82%) | 684,250 |
| 26 Jun 2023 | CNY | 41.3 | 42.06 | 40.4 | 40.72 | 40.72 | -0.58 (-1.40%) | 723,515 |
| 21 Jun 2023 | CNY | 42 | 42.3 | 41.11 | 41.3 | 41.3 | -0.73 (-1.74%) | 586,790 |
| 20 Jun 2023 | CNY | 42.43 | 42.63 | 41.93 | 42.03 | 42.03 | -0.4 (-0.94%) | 738,090 |
| 19 Jun 2023 | CNY | 43.51 | 43.58 | 42.18 | 42.43 | 42.43 | -0.82 (-1.90%) | 959,010 |
| 16 Jun 2023 | CNY | 43.84 | 43.88 | 42.8 | 43.25 | 43.25 | -0.25 (-0.57%) | 972,480 |
| 15 Jun 2023 | CNY | 42.11 | 44.35 | 41.54 | 43.5 | 43.5 | +1.61 (+3.84%) | 1,913,822 |
| 14 Jun 2023 | CNY | 40.69 | 42 | 40 | 41.89 | 41.89 | +1.21 (+2.97%) | 1,062,380 |
| 13 Jun 2023 | CNY | 39.84 | 41.66 | 39.5 | 40.68 | 40.68 | +0.58 (+1.45%) | 763,635 |
| 12 Jun 2023 | CNY | 39.5 | 40.58 | 38.8 | 40.1 | 40.1 | +0.84 (+2.14%) | 622,480 |
| 9 Jun 2023 | CNY | 39.61 | 39.97 | 38.9 | 39.26 | 39.26 | -0.14 (-0.36%) | 465,956 |
| 8 Jun 2023 | CNY | 39.95 | 40.21 | 39.3 | 39.4 | 39.4 | -0.95 (-2.35%) | 433,556 |
| 7 Jun 2023 | CNY | 40.1 | 40.51 | 39.72 | 40.35 | 40.35 | +0.2 (+0.50%) | 249,470 |
| 6 Jun 2023 | CNY | 40.51 | 41.14 | 39.91 | 40.15 | 40.15 | -0.64 (-1.57%) | 379,487 |
| 5 Jun 2023 | CNY | 40.96 | 41 | 40.01 | 40.79 | 40.79 | +0.03 (+0.07%) | 530,550 |
| 2 Jun 2023 | CNY | 40.99 | 41.66 | 40.5 | 40.76 | 40.76 | -0.3 (-0.73%) | 385,016 |
| 1 Jun 2023 | CNY | 41.2 | 42.37 | 40.7 | 41.06 | 41.06 | -0.14 (-0.34%) | 948,324 |
| 31 May 2023 | CNY | 41.84 | 42.4 | 41.05 | 41.2 | 41.2 | -0.63 (-1.51%) | 574,000 |
| 30 May 2023 | CNY | 41 | 42 | 40.7 | 41.83 | 41.83 | +0.49 (+1.19%) | 530,010 |
| 29 May 2023 | CNY | 40.8 | 41.52 | 40.49 | 41.34 | 41.34 | +0.37 (+0.90%) | 556,280 |
| 26 May 2023 | CNY | 40.97 | 41.3 | 40.48 | 40.97 | 40.97 | -0.11 (-0.27%) | 421,140 |
| 25 May 2023 | CNY | 41.2 | 41.86 | 40.33 | 41.08 | 41.08 | -0.28 (-0.68%) | 536,709 |
| 24 May 2023 | CNY | 40.21 | 42.02 | 39.88 | 41.36 | 41.36 | +0.96 (+2.38%) | 704,506 |
| 23 May 2023 | CNY | 41.21 | 41.21 | 40.3 | 40.4 | 40.4 | -0.49 (-1.20%) | 339,190 |
| 22 May 2023 | CNY | 40.63 | 41.66 | 40.12 | 40.89 | 40.89 | +0.27 (+0.66%) | 551,614 |
| 19 May 2023 | CNY | 39.76 | 41.1 | 39.76 | 40.62 | 40.62 | +0.51 (+1.27%) | 490,254 |
