| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 32.29 | 33.11 | 32.16 | 32.25 | 32.25 | +0.03 (+0.09%) | 1,824,589 |
| 5 Jul 2023 | CNY | 33 | 33.38 | 32.1 | 32.22 | 32.22 | -0.83 (-2.51%) | 2,106,343 |
| 4 Jul 2023 | CNY | 33.24 | 33.37 | 32.57 | 33.05 | 33.05 | +0.05 (+0.15%) | 1,777,597 |
| 3 Jul 2023 | CNY | 33.63 | 33.63 | 32.1 | 33 | 33 | -0.64 (-1.90%) | 2,425,792 |
| 30 Jun 2023 | CNY | 33.02 | 33.88 | 32.73 | 33.64 | 33.64 | +0.41 (+1.23%) | 2,374,411 |
| 29 Jun 2023 | CNY | 32.99 | 33.55 | 32.61 | 33.23 | 33.23 | +0.36 (+1.10%) | 2,224,708 |
| 28 Jun 2023 | CNY | 33.96 | 33.96 | 31.37 | 32.87 | 32.87 | -1.15 (-3.38%) | 3,413,374 |
| 27 Jun 2023 | CNY | 33.5 | 34.1 | 33.04 | 34.02 | 34.02 | +0.52 (+1.55%) | 2,614,481 |
| 26 Jun 2023 | CNY | 34.86 | 36.32 | 33.43 | 33.5 | 33.5 | -2.12 (-5.95%) | 3,874,624 |
| 21 Jun 2023 | CNY | 40.11 | 40.11 | 35.5 | 35.62 | 35.62 | -5.92 (-14.25%) | 6,753,561 |
| 20 Jun 2023 | CNY | 43.52 | 45.99 | 41.51 | 41.54 | 41.54 | -1.38 (-3.22%) | 8,529,314 |
| 19 Jun 2023 | CNY | 40.8 | 42.96 | 40.4 | 42.92 | 42.92 | +1.78 (+4.33%) | 6,649,015 |
| 16 Jun 2023 | CNY | 39.9 | 41.2 | 38.6 | 41.14 | 41.14 | +0.95 (+2.36%) | 4,316,819 |
| 15 Jun 2023 | CNY | 40 | 41.75 | 39.9 | 40.19 | 40.19 | -0.47 (-1.16%) | 4,188,195 |
| 14 Jun 2023 | CNY | 40.31 | 42.28 | 39.75 | 40.66 | 40.66 | 0.0 (0.0%) | 5,073,959 |
| 13 Jun 2023 | CNY | 39.7 | 41.58 | 38.5 | 40.66 | 40.66 | +0.64 (+1.60%) | 5,549,107 |
| 12 Jun 2023 | CNY | 41.02 | 42.13 | 39.8 | 40.02 | 40.02 | -1.48 (-3.57%) | 5,371,716 |
| 9 Jun 2023 | CNY | 40.9 | 42.91 | 40.6 | 41.5 | 41.5 | -0.29 (-0.69%) | 5,924,853 |
| 8 Jun 2023 | CNY | 42.8 | 42.8 | 40.2 | 41.79 | 41.79 | -1.89 (-4.33%) | 6,906,637 |
| 7 Jun 2023 | CNY | 40.94 | 43.87 | 39.65 | 43.68 | 43.68 | +1.68 (+4%) | 8,504,810 |
| 6 Jun 2023 | CNY | 41.5 | 44.86 | 41.02 | 42 | 42 | -0.84 (-1.96%) | 9,263,643 |
| 5 Jun 2023 | CNY | 41.6 | 43.72 | 40.8 | 42.84 | 42.84 | +1.47 (+3.55%) | 9,821,769 |
| 2 Jun 2023 | CNY | 40.99 | 42.19 | 39.6 | 41.37 | 41.37 | -0.79 (-1.87%) | 10,629,164 |
| 1 Jun 2023 | CNY | 36.99 | 44.12 | 36.8 | 42.16 | 42.16 | +5.39 (+14.66%) | 13,373,233 |
| 31 May 2023 | CNY | 36.9 | 37.81 | 36.45 | 36.77 | 36.77 | -1.03 (-2.72%) | 6,787,967 |
| 30 May 2023 | CNY | 37.26 | 38.19 | 34.89 | 37.8 | 37.8 | +1.21 (+3.31%) | 9,934,513 |
| 29 May 2023 | CNY | 36 | 36.86 | 35.03 | 36.59 | 36.59 | +0.98 (+2.75%) | 8,435,646 |
| 26 May 2023 | CNY | 34.38 | 36.21 | 34.04 | 35.61 | 35.61 | +1.25 (+3.64%) | 8,291,183 |
| 25 May 2023 | CNY | 35.21 | 35.96 | 33.8 | 34.36 | 34.36 | -1.59 (-4.42%) | 6,058,639 |
| 24 May 2023 | CNY | 35.89 | 36.37 | 34.92 | 35.95 | 35.95 | +0.26 (+0.73%) | 6,712,171 |
