| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 34.7 | 34.98 | 34.16 | 34.4 | 34.4 | +0.25 (+0.73%) | 1,955,370 |
| 29 Jun 2023 | CNY | 33.32 | 34.29 | 33.05 | 34.15 | 34.15 | +0.55 (+1.64%) | 1,942,585 |
| 28 Jun 2023 | CNY | 34.75 | 34.91 | 32.9 | 33.6 | 33.6 | -1.33 (-3.81%) | 2,869,441 |
| 27 Jun 2023 | CNY | 34.7 | 35.1 | 34.51 | 34.93 | 34.93 | +0.24 (+0.69%) | 1,899,173 |
| 26 Jun 2023 | CNY | 37.1 | 37.5 | 34.5 | 34.69 | 34.69 | -2.85 (-7.59%) | 3,435,247 |
| 21 Jun 2023 | CNY | 39.63 | 39.83 | 37.45 | 37.54 | 37.54 | -2.33 (-5.84%) | 3,041,441 |
| 20 Jun 2023 | CNY | 39.39 | 40.01 | 38.95 | 39.87 | 39.87 | +0.18 (+0.45%) | 3,498,453 |
| 19 Jun 2023 | CNY | 38.12 | 40.2 | 38.12 | 39.69 | 39.69 | +1.67 (+4.39%) | 5,845,987 |
| 16 Jun 2023 | CNY | 37.57 | 38.1 | 37.14 | 38.02 | 38.02 | +0.37 (+0.98%) | 3,105,249 |
| 15 Jun 2023 | CNY | 37.55 | 38.05 | 37.33 | 37.65 | 37.65 | -0.06 (-0.16%) | 2,832,548 |
| 14 Jun 2023 | CNY | 40.27 | 40.51 | 37.58 | 37.71 | 37.71 | -2.77 (-6.84%) | 6,237,571 |
| 13 Jun 2023 | CNY | 40.26 | 40.84 | 39.57 | 40.48 | 40.48 | -0.05 (-0.12%) | 3,799,623 |
| 12 Jun 2023 | CNY | 41 | 41.23 | 40.2 | 40.53 | 40.53 | -0.92 (-2.22%) | 3,555,670 |
| 9 Jun 2023 | CNY | 40.15 | 41.77 | 39.27 | 41.45 | 41.45 | +0.56 (+1.37%) | 5,550,339 |
| 8 Jun 2023 | CNY | 40.71 | 42.36 | 40.59 | 40.89 | 40.89 | -0.21 (-0.51%) | 5,391,794 |
| 7 Jun 2023 | CNY | 41.03 | 42.3 | 40 | 41.1 | 41.1 | -1.13 (-2.68%) | 6,315,055 |
| 6 Jun 2023 | CNY | 39.84 | 42.78 | 39.84 | 42.23 | 42.23 | +2.78 (+7.05%) | 9,568,373 |
| 5 Jun 2023 | CNY | 39.36 | 39.95 | 39.21 | 39.45 | 39.45 | +0.12 (+0.31%) | 4,050,681 |
| 2 Jun 2023 | CNY | 39.75 | 40.39 | 39.21 | 39.33 | 39.33 | -0.9 (-2.24%) | 5,607,189 |
| 1 Jun 2023 | CNY | 41.53 | 42.18 | 40.17 | 40.23 | 40.23 | -2.29 (-5.39%) | 7,754,312 |
| 31 May 2023 | CNY | 42.5 | 44.27 | 41.67 | 42.52 | 42.52 | -0.51 (-1.19%) | 8,260,432 |
| 30 May 2023 | CNY | 46 | 47.2 | 42 | 43.03 | 43.03 | -4.17 (-8.83%) | 10,861,088 |
| 29 May 2023 | CNY | 43.3 | 48.01 | 43.21 | 47.2 | 47.2 | -3.6 (-7.09%) | 11,458,445 |
| 26 May 2023 | CNY | 55 | 58 | 50.61 | 50.8 | 50.8 | 0.0 (0.0%) | 17,660,289 |
