| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 37.67 | 38.19 | 37.2 | 37.41 | 37.41 | -0.55 (-1.45%) | 1,963,125 |
| 5 Jul 2023 | CNY | 36.91 | 40.5 | 36.66 | 37.96 | 37.96 | +1 (+2.71%) | 4,529,409 |
| 4 Jul 2023 | CNY | 35.95 | 37.1 | 35.32 | 36.96 | 36.96 | +1.33 (+3.73%) | 2,482,085 |
| 3 Jul 2023 | CNY | 36 | 36.18 | 35.5 | 35.63 | 35.63 | -0.13 (-0.36%) | 971,111 |
| 30 Jun 2023 | CNY | 36 | 36.17 | 35.48 | 35.76 | 35.76 | -0.24 (-0.67%) | 1,368,535 |
| 29 Jun 2023 | CNY | 34.85 | 36.8 | 34.85 | 36 | 36 | +0.9 (+2.56%) | 2,492,423 |
| 28 Jun 2023 | CNY | 34.69 | 35.32 | 33.83 | 35.1 | 35.1 | +0.36 (+1.04%) | 1,874,342 |
| 27 Jun 2023 | CNY | 32.5 | 35.7 | 32.5 | 34.74 | 34.74 | +2.04 (+6.24%) | 2,156,813 |
| 26 Jun 2023 | CNY | 34.29 | 34.34 | 32.68 | 32.7 | 32.7 | -2.21 (-6.33%) | 2,277,569 |
| 21 Jun 2023 | CNY | 34.42 | 36.09 | 34.06 | 34.91 | 34.91 | +0.28 (+0.81%) | 1,706,541 |
| 20 Jun 2023 | CNY | 34.75 | 34.94 | 34.3 | 34.63 | 34.63 | -0.25 (-0.72%) | 695,038 |
| 19 Jun 2023 | CNY | 34.83 | 35.08 | 34.61 | 34.88 | 34.88 | -0.17 (-0.49%) | 743,869 |
| 16 Jun 2023 | CNY | 34.74 | 35.15 | 34.45 | 35.05 | 35.05 | +0.26 (+0.75%) | 838,123 |
| 15 Jun 2023 | CNY | 35.08 | 35.38 | 34.73 | 34.79 | 34.79 | -0.33 (-0.94%) | 873,777 |
| 14 Jun 2023 | CNY | 35.93 | 36.02 | 34.89 | 35.12 | 35.12 | -0.87 (-2.42%) | 1,524,476 |
| 13 Jun 2023 | CNY | 35 | 36.45 | 34.75 | 35.99 | 35.99 | +0.8 (+2.27%) | 1,982,053 |
| 12 Jun 2023 | CNY | 34.08 | 35.78 | 34.08 | 35.19 | 35.19 | +0.91 (+2.65%) | 1,363,500 |
| 9 Jun 2023 | CNY | 33.55 | 34.74 | 33.55 | 34.28 | 34.28 | +0.77 (+2.30%) | 623,656 |
| 8 Jun 2023 | CNY | 34.1 | 34.28 | 33.45 | 33.51 | 33.51 | -0.55 (-1.61%) | 363,425 |
| 7 Jun 2023 | CNY | 33.36 | 34.17 | 33.11 | 34.06 | 34.06 | +0.62 (+1.85%) | 476,330 |
| 6 Jun 2023 | CNY | 34.8 | 34.86 | 33.41 | 33.44 | 33.44 | -1.41 (-4.05%) | 823,532 |
| 5 Jun 2023 | CNY | 34.2 | 35.8 | 34.18 | 34.85 | 34.85 | +0.45 (+1.31%) | 1,044,653 |
| 2 Jun 2023 | CNY | 34.29 | 34.66 | 34.01 | 34.4 | 34.4 | +0.08 (+0.23%) | 884,963 |
| 1 Jun 2023 | CNY | 34.31 | 34.7 | 34.2 | 34.32 | 34.32 | -0.19 (-0.55%) | 409,504 |
| 31 May 2023 | CNY | 34.89 | 34.99 | 34.46 | 34.51 | 34.51 | -0.37 (-1.06%) | 420,563 |
| 30 May 2023 | CNY | 35.18 | 35.3 | 34.3 | 34.88 | 34.88 | -0.15 (-0.43%) | 743,756 |
| 29 May 2023 | CNY | 34.8 | 35.21 | 34.58 | 35.03 | 35.03 | +0.3 (+0.86%) | 802,012 |
| 26 May 2023 | CNY | 34.86 | 35 | 34.33 | 34.73 | 34.73 | -0.25 (-0.71%) | 796,968 |
| 25 May 2023 | CNY | 35.55 | 35.55 | 34.6 | 34.98 | 34.98 | +0.07 (+0.20%) | 781,326 |
| 24 May 2023 | CNY | 34.33 | 35.23 | 34.02 | 34.91 | 34.91 | +0.59 (+1.72%) | 1,054,590 |
