| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 38.05 | 38.69 | 36.78 | 37.19 | 37.19 | -0.84 (-2.21%) | 877,154 |
| 30 Jun 2023 | CNY | 38.2 | 38.84 | 37.7 | 38.03 | 38.03 | -0.29 (-0.76%) | 998,086 |
| 29 Jun 2023 | CNY | 36.2 | 38.78 | 36.2 | 38.32 | 38.32 | +1.72 (+4.70%) | 1,411,272 |
| 28 Jun 2023 | CNY | 37.11 | 37.39 | 35.82 | 36.6 | 36.6 | -0.78 (-2.09%) | 632,577 |
| 27 Jun 2023 | CNY | 35.35 | 37.41 | 35.35 | 37.38 | 37.38 | +1.97 (+5.56%) | 1,074,872 |
| 26 Jun 2023 | CNY | 36.41 | 37.16 | 35.26 | 35.41 | 35.41 | -1.48 (-4.01%) | 908,468 |
| 21 Jun 2023 | CNY | 37.27 | 37.96 | 36.89 | 36.89 | 36.89 | -0.74 (-1.97%) | 856,362 |
| 20 Jun 2023 | CNY | 38.5 | 38.5 | 37.52 | 37.63 | 37.63 | -0.23 (-0.61%) | 922,246 |
| 19 Jun 2023 | CNY | 37.2 | 38.44 | 37.08 | 37.86 | 37.86 | +0.66 (+1.77%) | 1,022,865 |
| 16 Jun 2023 | CNY | 36.94 | 37.27 | 36.54 | 37.2 | 37.2 | +0.21 (+0.57%) | 941,581 |
| 15 Jun 2023 | CNY | 37.01 | 37.94 | 36.77 | 36.99 | 36.99 | -0.56 (-1.49%) | 1,278,384 |
| 14 Jun 2023 | CNY | 36.23 | 38.99 | 35.32 | 37.55 | 37.55 | +1.15 (+3.16%) | 2,832,455 |
| 13 Jun 2023 | CNY | 36.2 | 36.88 | 36.07 | 36.4 | 36.4 | -0.2 (-0.55%) | 1,231,655 |
| 12 Jun 2023 | CNY | 37.19 | 37.39 | 36.52 | 36.6 | 36.6 | -0.88 (-2.35%) | 1,641,320 |
| 9 Jun 2023 | CNY | 36.6 | 38.28 | 36 | 37.48 | 37.48 | -0.87 (-2.27%) | 2,429,256 |
| 8 Jun 2023 | CNY | 37.86 | 40.27 | 37.55 | 38.35 | 38.35 | +1.35 (+3.65%) | 3,197,262 |
| 7 Jun 2023 | CNY | 38.1 | 38.5 | 36.33 | 37 | 37 | -2.11 (-5.40%) | 2,508,698 |
| 6 Jun 2023 | CNY | 41 | 42 | 38.51 | 39.11 | 39.11 | -5.49 (-12.31%) | 4,196,496 |
| 5 Jun 2023 | CNY | 38.17 | 44.6 | 37.86 | 44.6 | 44.6 | +5.4 (+13.78%) | 5,007,455 |
| 2 Jun 2023 | CNY | 38.71 | 41.3 | 38.38 | 39.2 | 39.2 | +1.14 (+3.00%) | 2,587,338 |
| 1 Jun 2023 | CNY | 37.62 | 38.39 | 37.01 | 38.06 | 38.06 | +0.4 (+1.06%) | 863,549 |
| 31 May 2023 | CNY | 36.87 | 37.88 | 36.73 | 37.66 | 37.66 | +0.79 (+2.14%) | 692,396 |
| 30 May 2023 | CNY | 36.57 | 36.89 | 36.31 | 36.87 | 36.87 | +0.12 (+0.33%) | 571,543 |
| 29 May 2023 | CNY | 35.21 | 36.75 | 35.21 | 36.75 | 36.75 | +1.06 (+2.97%) | 737,970 |
| 26 May 2023 | CNY | 36.7 | 36.7 | 35.38 | 35.69 | 35.69 | -0.03 (-0.08%) | 747,858 |
| 25 May 2023 | CNY | 35.24 | 35.85 | 35 | 35.72 | 35.72 | +0.62 (+1.77%) | 597,399 |
| 24 May 2023 | CNY | 34.51 | 35.44 | 34.1 | 35.1 | 35.1 | +0.6 (+1.74%) | 587,218 |
| 23 May 2023 | CNY | 34.5 | 35.14 | 34.24 | 34.5 | 34.5 | 0.0 (0.0%) | 584,783 |
| 22 May 2023 | CNY | 34.75 | 34.8 | 34.03 | 34.5 | 34.5 | -0.17 (-0.49%) | 525,049 |
| 19 May 2023 | CNY | 33.64 | 34.83 | 33.34 | 34.67 | 34.67 | +1.04 (+3.09%) | 977,273 |
