| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 43.11 | 44.44 | 42.93 | 43.82 | 43.82 | +1.37 (+3.23%) | 1,361,781 |
| 7 Jul 2023 | CNY | 42.85 | 42.88 | 42.31 | 42.45 | 42.45 | -0.4 (-0.93%) | 419,527 |
| 6 Jul 2023 | CNY | 43.58 | 43.58 | 42.73 | 42.85 | 42.85 | -0.66 (-1.52%) | 460,200 |
| 5 Jul 2023 | CNY | 43.55 | 43.95 | 43.18 | 43.51 | 43.51 | -0.07 (-0.16%) | 563,191 |
| 4 Jul 2023 | CNY | 42.9 | 43.93 | 42.74 | 43.58 | 43.58 | +0.62 (+1.44%) | 667,385 |
| 3 Jul 2023 | CNY | 42.82 | 43.15 | 42.4 | 42.96 | 42.96 | +0.02 (+0.05%) | 554,412 |
| 30 Jun 2023 | CNY | 42.78 | 43.15 | 42.68 | 42.94 | 42.94 | +0.25 (+0.59%) | 441,088 |
| 29 Jun 2023 | CNY | 42.21 | 42.97 | 42.09 | 42.69 | 42.69 | +0.54 (+1.28%) | 553,099 |
| 28 Jun 2023 | CNY | 42.78 | 42.9 | 41.68 | 42.15 | 42.15 | -0.51 (-1.20%) | 488,688 |
| 27 Jun 2023 | CNY | 42.3 | 42.8 | 42.28 | 42.66 | 42.66 | +0.38 (+0.90%) | 458,599 |
| 26 Jun 2023 | CNY | 42.76 | 43.01 | 42.28 | 42.28 | 42.28 | -0.66 (-1.54%) | 401,200 |
| 21 Jun 2023 | CNY | 43.3 | 43.48 | 42.76 | 42.94 | 42.94 | -0.36 (-0.83%) | 612,300 |
| 20 Jun 2023 | CNY | 43.6 | 43.94 | 43.15 | 43.3 | 43.3 | -0.34 (-0.78%) | 687,206 |
| 19 Jun 2023 | CNY | 44.04 | 44.34 | 43.6 | 43.64 | 43.64 | -0.61 (-1.38%) | 796,044 |
| 16 Jun 2023 | CNY | 44.59 | 44.71 | 44.2 | 44.25 | 44.25 | -0.33 (-0.74%) | 822,741 |
| 15 Jun 2023 | CNY | 45 | 45 | 44.39 | 44.58 | 44.58 | -0.37 (-0.82%) | 755,663 |
| 14 Jun 2023 | CNY | 44.88 | 45.45 | 44.76 | 44.95 | 44.95 | -0.3 (-0.66%) | 792,920 |
| 13 Jun 2023 | CNY | 44.35 | 46.05 | 44.01 | 45.25 | 45.25 | +0.46 (+1.03%) | 1,560,455 |
| 12 Jun 2023 | CNY | 44.55 | 44.89 | 43.92 | 44.79 | 44.79 | +0.79 (+1.80%) | 1,265,330 |
| 9 Jun 2023 | CNY | 44.71 | 44.9 | 43.8 | 44 | 44 | -1.2 (-2.65%) | 1,524,292 |
| 8 Jun 2023 | CNY | 44.89 | 46.28 | 44.51 | 45.2 | 45.2 | -0.79 (-1.72%) | 2,544,454 |
| 7 Jun 2023 | CNY | 43.51 | 50.39 | 43.51 | 45.99 | 45.99 | +3.18 (+7.43%) | 3,910,792 |
| 6 Jun 2023 | CNY | 44.28 | 44.28 | 42.7 | 42.81 | 42.81 | -1.48 (-3.34%) | 734,753 |
| 5 Jun 2023 | CNY | 44.79 | 44.79 | 43.91 | 44.29 | 44.29 | -0.31 (-0.70%) | 453,400 |
| 2 Jun 2023 | CNY | 44.68 | 44.77 | 44.15 | 44.6 | 44.6 | +0.23 (+0.52%) | 483,041 |
| 1 Jun 2023 | CNY | 44.38 | 44.95 | 43.76 | 44.37 | 44.37 | -0.01 (-0.02%) | 558,741 |
| 31 May 2023 | CNY | 45.08 | 45.47 | 44.38 | 44.38 | 44.38 | -0.77 (-1.71%) | 540,489 |
| 30 May 2023 | CNY | 45.18 | 45.8 | 44.46 | 45.15 | 45.15 | +0.15 (+0.33%) | 589,221 |
| 29 May 2023 | CNY | 46.18 | 46.18 | 44.86 | 45 | 45 | -1.69 (-3.62%) | 521,000 |
| 26 May 2023 | CNY | 46.16 | 46.76 | 45.51 | 46.69 | 46.69 | +0.53 (+1.15%) | 507,340 |
