| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | CNY | 44.51 | 46.38 | 43.88 | 45.61 | 45.61 | +0.8 (+1.79%) | 6,659,661 |
| 11 Jul 2023 | CNY | 43.5 | 44.94 | 43.47 | 44.81 | 44.81 | +1.11 (+2.54%) | 3,547,061 |
| 10 Jul 2023 | CNY | 44.8 | 46.3 | 43.3 | 43.7 | 43.7 | -1.39 (-3.08%) | 4,783,607 |
| 7 Jul 2023 | CNY | 42.65 | 45.88 | 42 | 45.09 | 45.09 | +2.24 (+5.23%) | 5,981,552 |
| 6 Jul 2023 | CNY | 44.72 | 45 | 41.71 | 42.85 | 42.85 | -1.86 (-4.16%) | 4,542,043 |
| 5 Jul 2023 | CNY | 42.82 | 45.99 | 42.61 | 44.71 | 44.71 | +1.72 (+4.00%) | 5,730,721 |
| 4 Jul 2023 | CNY | 42.91 | 44.19 | 42.52 | 42.99 | 42.99 | +0.59 (+1.39%) | 2,926,517 |
| 3 Jul 2023 | CNY | 43.25 | 44.4 | 42.11 | 42.4 | 42.4 | -0.85 (-1.97%) | 3,900,823 |
| 30 Jun 2023 | CNY | 41.02 | 44.42 | 40.98 | 43.25 | 43.25 | +1.48 (+3.54%) | 7,824,548 |
| 29 Jun 2023 | CNY | 38.78 | 43.99 | 38.5 | 41.77 | 41.77 | +2.95 (+7.60%) | 8,033,260 |
| 28 Jun 2023 | CNY | 38.3 | 39.24 | 38.29 | 38.82 | 38.82 | +0.28 (+0.73%) | 2,677,490 |
| 27 Jun 2023 | CNY | 38 | 39.1 | 38 | 38.54 | 38.54 | +0.08 (+0.21%) | 2,543,686 |
| 26 Jun 2023 | CNY | 38 | 39.08 | 37.8 | 38.46 | 38.46 | +0.33 (+0.87%) | 2,752,828 |
| 21 Jun 2023 | CNY | 39.48 | 39.95 | 38 | 38.13 | 38.13 | -1.59 (-4.00%) | 3,324,578 |
| 20 Jun 2023 | CNY | 41.88 | 41.88 | 39.7 | 39.72 | 39.72 | -1.88 (-4.52%) | 5,194,581 |
| 19 Jun 2023 | CNY | 41.22 | 42.27 | 41 | 41.6 | 41.6 | +0.34 (+0.82%) | 3,833,361 |
| 16 Jun 2023 | CNY | 40.88 | 41.87 | 40.88 | 41.26 | 41.26 | -0.23 (-0.55%) | 4,438,140 |
| 15 Jun 2023 | CNY | 43.82 | 44.24 | 41.38 | 41.49 | 41.49 | -2.88 (-6.49%) | 7,814,575 |
| 14 Jun 2023 | CNY | 43.38 | 44.78 | 42.3 | 44.37 | 44.37 | +1.28 (+2.97%) | 7,653,119 |
| 13 Jun 2023 | CNY | 42.8 | 44.09 | 41.91 | 43.09 | 43.09 | -0.25 (-0.58%) | 7,287,000 |
| 12 Jun 2023 | CNY | 42.4 | 44.3 | 41.8 | 43.34 | 43.34 | +0.77 (+1.81%) | 7,913,141 |
| 9 Jun 2023 | CNY | 43.2 | 44.51 | 42.02 | 42.57 | 42.57 | -3.12 (-6.83%) | 10,113,610 |
| 8 Jun 2023 | CNY | 47.66 | 52.05 | 45.56 | 45.69 | 45.69 | -2.47 (-5.13%) | 11,091,000 |
| 7 Jun 2023 | CNY | 48.5 | 51.51 | 47.5 | 48.16 | 48.16 | -5.83 (-10.80%) | 11,501,830 |
| 6 Jun 2023 | CNY | 43.01 | 55.96 | 43 | 53.99 | 53.99 | +14.93 (+38.22%) | 17,162,840 |
| 5 Jun 2023 | CNY | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.0 (0.0%) | 0 |
| 2 Jun 2023 | CNY | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.0 (0.0%) | 0 |
