| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 38.4 | 39.48 | 38.02 | 38.59 | 38.59 | +0.08 (+0.21%) | 2,045,806 |
| 3 Jul 2023 | CNY | 38.86 | 39.87 | 38.4 | 38.51 | 38.51 | -0.44 (-1.13%) | 1,594,900 |
| 30 Jun 2023 | CNY | 39.27 | 39.34 | 38.34 | 38.95 | 38.95 | +0.09 (+0.23%) | 1,658,400 |
| 29 Jun 2023 | CNY | 35.87 | 38.96 | 35.59 | 38.86 | 38.86 | +2.46 (+6.76%) | 2,735,070 |
| 28 Jun 2023 | CNY | 36.51 | 36.92 | 35.09 | 36.4 | 36.4 | +0.1 (+0.28%) | 1,770,844 |
| 27 Jun 2023 | CNY | 34.66 | 36.35 | 34.66 | 36.3 | 36.3 | +1.64 (+4.73%) | 1,808,535 |
| 26 Jun 2023 | CNY | 36.68 | 37.34 | 34.62 | 34.66 | 34.66 | -2.86 (-7.62%) | 2,309,833 |
| 21 Jun 2023 | CNY | 39.02 | 39.44 | 37.52 | 37.52 | 37.52 | -1.96 (-4.96%) | 2,419,046 |
| 20 Jun 2023 | CNY | 40.01 | 41.71 | 39.13 | 39.48 | 39.48 | -1.44 (-3.52%) | 3,957,999 |
| 19 Jun 2023 | CNY | 37.85 | 41.99 | 37.79 | 40.92 | 40.92 | +3.03 (+8.00%) | 6,144,053 |
| 16 Jun 2023 | CNY | 37.78 | 38.56 | 36.88 | 37.89 | 37.89 | +0.09 (+0.24%) | 2,486,604 |
| 15 Jun 2023 | CNY | 39.6 | 39.6 | 37.78 | 37.8 | 37.8 | -1.8 (-4.55%) | 3,428,453 |
| 14 Jun 2023 | CNY | 39.67 | 40.28 | 37.5 | 39.6 | 39.6 | +0.6 (+1.54%) | 4,945,789 |
| 13 Jun 2023 | CNY | 38.5 | 39.8 | 36.85 | 39 | 39 | +0.61 (+1.59%) | 5,288,671 |
| 12 Jun 2023 | CNY | 37.7 | 40 | 37.7 | 38.39 | 38.39 | +1.12 (+3.01%) | 4,473,417 |
| 9 Jun 2023 | CNY | 36.63 | 37.9 | 36.18 | 37.27 | 37.27 | +0.77 (+2.11%) | 2,914,251 |
| 8 Jun 2023 | CNY | 38.13 | 38.16 | 36.03 | 36.5 | 36.5 | -2.65 (-6.77%) | 4,301,800 |
| 7 Jun 2023 | CNY | 36.82 | 39.7 | 36.82 | 39.15 | 39.15 | +2.47 (+6.73%) | 5,695,310 |
| 6 Jun 2023 | CNY | 37.58 | 39 | 36.65 | 36.68 | 36.68 | +1.16 (+3.27%) | 5,012,713 |
| 5 Jun 2023 | CNY | 35.16 | 36.1 | 35 | 35.52 | 35.52 | +0.61 (+1.75%) | 1,543,900 |
| 2 Jun 2023 | CNY | 36.16 | 36.84 | 34.69 | 34.91 | 34.91 | -0.99 (-2.76%) | 2,603,452 |
| 1 Jun 2023 | CNY | 35.89 | 37.3 | 35.83 | 35.9 | 35.9 | -0.35 (-0.97%) | 2,246,307 |
| 31 May 2023 | CNY | 36.37 | 36.8 | 35.52 | 36.25 | 36.25 | -0.55 (-1.49%) | 2,041,044 |
| 30 May 2023 | CNY | 37.81 | 37.99 | 36.66 | 36.8 | 36.8 | -1.65 (-4.29%) | 3,213,296 |
| 29 May 2023 | CNY | 36.05 | 39.2 | 35.2 | 38.45 | 38.45 | +1.85 (+5.05%) | 4,632,956 |
| 26 May 2023 | CNY | 35.2 | 37.42 | 34.1 | 36.6 | 36.6 | +0.88 (+2.46%) | 3,990,140 |
| 25 May 2023 | CNY | 33.79 | 36.52 | 33.5 | 35.72 | 35.72 | +1.87 (+5.52%) | 4,346,117 |
| 24 May 2023 | CNY | 33.23 | 34.2 | 32.78 | 33.85 | 33.85 | +0.36 (+1.07%) | 1,525,193 |
| 23 May 2023 | CNY | 33.42 | 34.08 | 33.07 | 33.49 | 33.49 | +0.31 (+0.93%) | 1,221,235 |
| 22 May 2023 | CNY | 33.82 | 34.11 | 33.04 | 33.18 | 33.18 | -1.06 (-3.10%) | 1,416,760 |
