| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 25.55 | 25.95 | 25.3188 | 25.75 | 25.75 | -14.75 (-36.42%) | 1,098,212 |
| 29 Jun 2023 | CNY | 39.77 | 40.64 | 39.48 | 40.5 | 40.5 | +0.73 (+1.84%) | 523,234 |
| 28 Jun 2023 | CNY | 39.9 | 39.9 | 39.19 | 39.77 | 39.77 | -0.07 (-0.18%) | 361,898 |
| 27 Jun 2023 | CNY | 39.25 | 39.98 | 39.25 | 39.84 | 39.84 | +0.58 (+1.48%) | 329,501 |
| 26 Jun 2023 | CNY | 39.96 | 39.96 | 39.11 | 39.26 | 39.26 | -0.84 (-2.09%) | 596,600 |
| 21 Jun 2023 | CNY | 40.57 | 40.92 | 40.06 | 40.1 | 40.1 | -0.64 (-1.57%) | 593,082 |
| 20 Jun 2023 | CNY | 40.98 | 41.08 | 40.64 | 40.74 | 40.74 | -0.18 (-0.44%) | 450,005 |
| 19 Jun 2023 | CNY | 41.12 | 41.18 | 40.8 | 40.92 | 40.92 | -0.07 (-0.17%) | 418,400 |
| 16 Jun 2023 | CNY | 40.99 | 41.21 | 40.8 | 40.99 | 40.99 | +0.01 (+0.02%) | 394,954 |
| 15 Jun 2023 | CNY | 40.31 | 40.98 | 40.02 | 40.98 | 40.98 | +0.4 (+0.99%) | 599,485 |
| 14 Jun 2023 | CNY | 40.82 | 40.98 | 40.5 | 40.58 | 40.58 | -0.24 (-0.59%) | 401,753 |
| 13 Jun 2023 | CNY | 40.7 | 41.13 | 40.53 | 40.82 | 40.82 | -0.09 (-0.22%) | 373,792 |
| 12 Jun 2023 | CNY | 40.78 | 40.98 | 40.1 | 40.91 | 40.91 | +0.09 (+0.22%) | 620,492 |
| 9 Jun 2023 | CNY | 40.3 | 40.97 | 40.18 | 40.82 | 40.82 | +0.52 (+1.29%) | 594,760 |
| 8 Jun 2023 | CNY | 41.21 | 41.28 | 40.18 | 40.3 | 40.3 | -0.91 (-2.21%) | 835,568 |
| 7 Jun 2023 | CNY | 41.36 | 41.67 | 41.16 | 41.21 | 41.21 | -0.15 (-0.36%) | 439,018 |
| 6 Jun 2023 | CNY | 42.53 | 42.53 | 41.25 | 41.36 | 41.36 | -1.2 (-2.82%) | 689,586 |
| 5 Jun 2023 | CNY | 43 | 43.13 | 42.25 | 42.56 | 42.56 | -0.27 (-0.63%) | 601,165 |
| 2 Jun 2023 | CNY | 42.68 | 42.86 | 42.29 | 42.83 | 42.83 | +0.17 (+0.40%) | 539,270 |
| 1 Jun 2023 | CNY | 42.47 | 43.16 | 42 | 42.66 | 42.66 | +0.2 (+0.47%) | 662,900 |
| 31 May 2023 | CNY | 42.48 | 43.28 | 42.45 | 42.46 | 42.46 | -0.08 (-0.19%) | 650,524 |
| 30 May 2023 | CNY | 42.96 | 43.15 | 41.92 | 42.54 | 42.54 | -0.42 (-0.98%) | 591,100 |
| 29 May 2023 | CNY | 42.7 | 43.36 | 42.5 | 42.96 | 42.96 | +0.15 (+0.35%) | 607,592 |
| 26 May 2023 | CNY | 42.45 | 42.97 | 41.77 | 42.81 | 42.81 | +0.36 (+0.85%) | 625,314 |
| 25 May 2023 | CNY | 42.9 | 42.97 | 41.96 | 42.45 | 42.45 | -0.57 (-1.32%) | 825,440 |
| 24 May 2023 | CNY | 42.78 | 43.19 | 42.47 | 43.02 | 43.02 | 0.0 (0.0%) | 864,033 |
| 23 May 2023 | CNY | 42.17 | 43.86 | 42.17 | 43.02 | 43.02 | +0.81 (+1.92%) | 1,552,225 |
| 22 May 2023 | CNY | 41.97 | 42.48 | 41.92 | 42.21 | 42.21 | +0.02 (+0.05%) | 526,640 |
| 19 May 2023 | CNY | 41.73 | 42.27 | 41.56 | 42.19 | 42.19 | +0.36 (+0.86%) | 534,709 |
| 18 May 2023 | CNY | 41.89 | 42.26 | 41.53 | 41.83 | 41.83 | -0.17 (-0.40%) | 535,493 |
