| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 39.93 | 40.23 | 39.52 | 39.91 | 39.91 | -0.02 (-0.05%) | 474,576 |
| 5 Jul 2023 | CNY | 40.3 | 40.38 | 39.85 | 39.93 | 39.93 | -0.37 (-0.92%) | 448,605 |
| 4 Jul 2023 | CNY | 40 | 40.52 | 39.81 | 40.3 | 40.3 | +0.37 (+0.93%) | 706,814 |
| 3 Jul 2023 | CNY | 40.46 | 40.49 | 39.78 | 39.93 | 39.93 | +0.05 (+0.13%) | 638,660 |
| 30 Jun 2023 | CNY | 39.9 | 40.28 | 39.72 | 39.88 | 39.88 | -0.03 (-0.08%) | 591,802 |
| 29 Jun 2023 | CNY | 38.64 | 40.56 | 38.45 | 39.91 | 39.91 | +1.2 (+3.10%) | 1,311,438 |
| 28 Jun 2023 | CNY | 39.25 | 39.25 | 37.88 | 38.71 | 38.71 | -0.16 (-0.41%) | 583,170 |
| 27 Jun 2023 | CNY | 38.51 | 39.19 | 38.34 | 38.87 | 38.87 | +0.18 (+0.47%) | 407,424 |
| 26 Jun 2023 | CNY | 39.36 | 39.88 | 38.5 | 38.69 | 38.69 | -0.91 (-2.30%) | 678,327 |
| 21 Jun 2023 | CNY | 39.9 | 40.25 | 39.32 | 39.6 | 39.6 | -0.44 (-1.10%) | 688,580 |
| 20 Jun 2023 | CNY | 39.31 | 40.3 | 39.2 | 40.04 | 40.04 | +0.66 (+1.68%) | 995,154 |
| 19 Jun 2023 | CNY | 39.3 | 39.8 | 39.3 | 39.38 | 39.38 | +0.11 (+0.28%) | 510,332 |
| 16 Jun 2023 | CNY | 39.52 | 39.52 | 39.07 | 39.27 | 39.27 | -0.25 (-0.63%) | 553,009 |
| 15 Jun 2023 | CNY | 38.85 | 39.89 | 38.73 | 39.52 | 39.52 | +0.63 (+1.62%) | 821,799 |
| 14 Jun 2023 | CNY | 39.04 | 39.37 | 38.75 | 38.89 | 38.89 | -0.15 (-0.38%) | 463,131 |
| 13 Jun 2023 | CNY | 38.65 | 39.15 | 38.42 | 39.04 | 39.04 | +0.38 (+0.98%) | 429,911 |
| 12 Jun 2023 | CNY | 38.36 | 38.85 | 38.18 | 38.66 | 38.66 | +0.21 (+0.55%) | 367,494 |
| 9 Jun 2023 | CNY | 38.38 | 38.47 | 37.62 | 38.45 | 38.45 | +0.36 (+0.95%) | 644,657 |
| 8 Jun 2023 | CNY | 38.18 | 38.35 | 37.8 | 38.09 | 38.09 | -0.13 (-0.34%) | 451,893 |
| 7 Jun 2023 | CNY | 38.13 | 38.44 | 37.8 | 38.22 | 38.22 | +0.12 (+0.31%) | 439,900 |
| 6 Jun 2023 | CNY | 39.53 | 39.53 | 38.1 | 38.1 | 38.1 | -1.43 (-3.62%) | 926,214 |
| 5 Jun 2023 | CNY | 39.69 | 39.94 | 39.51 | 39.53 | 39.53 | -0.28 (-0.70%) | 415,106 |
| 2 Jun 2023 | CNY | 39.94 | 40.15 | 39.7 | 39.81 | 39.81 | -0.13 (-0.33%) | 491,111 |
| 1 Jun 2023 | CNY | 39.4 | 40.18 | 39.4 | 39.94 | 39.94 | +0.36 (+0.91%) | 466,307 |
| 31 May 2023 | CNY | 40.2 | 40.5 | 39.36 | 39.58 | 39.58 | -0.62 (-1.54%) | 697,795 |
| 30 May 2023 | CNY | 41.13 | 41.27 | 39.93 | 40.2 | 40.2 | -0.93 (-2.26%) | 841,095 |
| 29 May 2023 | CNY | 40.09 | 41.52 | 39.87 | 41.13 | 41.13 | +1.06 (+2.65%) | 1,261,946 |
| 26 May 2023 | CNY | 39.8 | 40.18 | 39.51 | 40.07 | 40.07 | +0.23 (+0.58%) | 466,499 |
| 25 May 2023 | CNY | 39.72 | 40.28 | 39.43 | 39.84 | 39.84 | -0.14 (-0.35%) | 543,273 |
| 24 May 2023 | CNY | 39.8 | 40.21 | 39.43 | 39.98 | 39.98 | +0.38 (+0.96%) | 534,100 |
