| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 40.1 | 40.28 | 39.66 | 39.9 | 39.9 | -0.05 (-0.13%) | 652,046 |
| 6 Jul 2023 | CNY | 40.4 | 40.45 | 39.5 | 39.95 | 39.95 | -0.32 (-0.79%) | 1,270,218 |
| 5 Jul 2023 | CNY | 41.5 | 41.69 | 39.9 | 40.27 | 40.27 | -1.29 (-3.10%) | 2,008,028 |
| 4 Jul 2023 | CNY | 41.08 | 41.7 | 41.08 | 41.56 | 41.56 | +0.17 (+0.41%) | 725,043 |
| 3 Jul 2023 | CNY | 41.13 | 41.8 | 40.96 | 41.39 | 41.39 | +0.36 (+0.88%) | 974,188 |
| 30 Jun 2023 | CNY | 41.96 | 41.97 | 41 | 41.03 | 41.03 | -0.72 (-1.72%) | 965,053 |
| 29 Jun 2023 | CNY | 41.55 | 42.47 | 40.68 | 41.75 | 41.75 | +0.38 (+0.92%) | 1,100,779 |
| 28 Jun 2023 | CNY | 41.52 | 41.61 | 40.63 | 41.37 | 41.37 | -0.15 (-0.36%) | 805,218 |
| 27 Jun 2023 | CNY | 41.38 | 42.02 | 40.8 | 41.52 | 41.52 | +0.14 (+0.34%) | 665,516 |
| 26 Jun 2023 | CNY | 41.95 | 42.5 | 41.15 | 41.38 | 41.38 | -0.57 (-1.36%) | 732,144 |
| 21 Jun 2023 | CNY | 42.7 | 42.7 | 41.91 | 41.95 | 41.95 | -0.6 (-1.41%) | 592,803 |
| 20 Jun 2023 | CNY | 42.8 | 43.74 | 42.35 | 42.55 | 42.55 | -0.39 (-0.91%) | 711,184 |
| 19 Jun 2023 | CNY | 43.07 | 43.32 | 42.42 | 42.94 | 42.94 | -0.38 (-0.88%) | 788,865 |
| 16 Jun 2023 | CNY | 43.92 | 44.08 | 43 | 43.32 | 43.32 | -0.6 (-1.37%) | 777,650 |
| 15 Jun 2023 | CNY | 43.41 | 44.7 | 43.14 | 43.92 | 43.92 | +0.52 (+1.20%) | 702,283 |
| 14 Jun 2023 | CNY | 43.61 | 43.84 | 43.2 | 43.4 | 43.4 | -0.28 (-0.64%) | 502,613 |
| 13 Jun 2023 | CNY | 44.28 | 44.65 | 43.5 | 43.68 | 43.68 | -0.6 (-1.36%) | 688,152 |
| 12 Jun 2023 | CNY | 43.6 | 44.58 | 43.24 | 44.28 | 44.28 | +0.53 (+1.21%) | 987,683 |
| 9 Jun 2023 | CNY | 43.43 | 44 | 43 | 43.75 | 43.75 | +0.26 (+0.60%) | 1,012,654 |
| 8 Jun 2023 | CNY | 43.4 | 43.75 | 42.91 | 43.49 | 43.49 | -0.08 (-0.18%) | 851,550 |
| 7 Jun 2023 | CNY | 43.66 | 43.99 | 43.19 | 43.57 | 43.57 | +0.01 (+0.02%) | 736,694 |
| 6 Jun 2023 | CNY | 44.43 | 44.83 | 43.2 | 43.56 | 43.56 | -1.29 (-2.88%) | 1,743,682 |
| 5 Jun 2023 | CNY | 45.2 | 45.69 | 44.41 | 44.85 | 44.85 | -0.25 (-0.55%) | 820,440 |
| 2 Jun 2023 | CNY | 44.67 | 45.67 | 44.55 | 45.1 | 45.1 | +0.36 (+0.80%) | 674,885 |
| 1 Jun 2023 | CNY | 45.28 | 45.59 | 44.59 | 44.74 | 44.74 | -0.64 (-1.41%) | 849,922 |
| 31 May 2023 | CNY | 45.91 | 46.25 | 45.07 | 45.38 | 45.38 | -0.46 (-1.00%) | 804,693 |
| 30 May 2023 | CNY | 46.5 | 46.84 | 45.38 | 45.84 | 45.84 | -0.68 (-1.46%) | 962,234 |
| 29 May 2023 | CNY | 46.62 | 47.87 | 46 | 46.52 | 46.52 | +0.11 (+0.24%) | 1,404,250 |
| 26 May 2023 | CNY | 45.96 | 46.88 | 45.11 | 46.41 | 46.41 | +0.6 (+1.31%) | 1,247,229 |
| 25 May 2023 | CNY | 45.36 | 46.3 | 45.28 | 45.81 | 45.81 | +0.1 (+0.22%) | 1,131,875 |
