| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 41.22 | 43.9 | 40.65 | 41.5 | 41.5 | -0.76 (-1.80%) | 7,102,152 |
| 19 Jul 2023 | CNY | 38.47 | 42.9 | 38.12 | 42.26 | 42.26 | +3.36 (+8.64%) | 6,370,370 |
| 18 Jul 2023 | CNY | 40.98 | 40.98 | 38.54 | 38.9 | 38.9 | -2.1 (-5.12%) | 3,826,191 |
| 17 Jul 2023 | CNY | 39.66 | 41.2 | 39.39 | 41 | 41 | +0.85 (+2.12%) | 4,963,071 |
| 14 Jul 2023 | CNY | 38.6 | 40.65 | 37.87 | 40.15 | 40.15 | +1.32 (+3.40%) | 5,316,769 |
| 13 Jul 2023 | CNY | 37.88 | 38.94 | 37.6 | 38.83 | 38.83 | +0.59 (+1.54%) | 3,092,436 |
| 12 Jul 2023 | CNY | 38.4 | 39.5 | 37.87 | 38.24 | 38.24 | -0.44 (-1.14%) | 3,539,112 |
| 11 Jul 2023 | CNY | 39.29 | 39.5 | 38.19 | 38.68 | 38.68 | -0.77 (-1.95%) | 3,587,096 |
| 10 Jul 2023 | CNY | 40.3 | 41.75 | 38.81 | 39.45 | 39.45 | -0.48 (-1.20%) | 4,936,795 |
| 7 Jul 2023 | CNY | 37.6 | 41.8 | 37.43 | 39.93 | 39.93 | +1.87 (+4.91%) | 7,615,800 |
| 6 Jul 2023 | CNY | 37.09 | 38.8 | 36.3 | 38.06 | 38.06 | +0.54 (+1.44%) | 3,773,355 |
| 5 Jul 2023 | CNY | 38.29 | 38.52 | 37.5 | 37.52 | 37.52 | -1.8 (-4.58%) | 3,945,330 |
| 4 Jul 2023 | CNY | 37.63 | 40.3 | 37.6 | 39.32 | 39.32 | +1.36 (+3.58%) | 5,146,518 |
| 3 Jul 2023 | CNY | 39 | 40.44 | 37.81 | 37.96 | 37.96 | -1.66 (-4.19%) | 4,684,375 |
| 30 Jun 2023 | CNY | 37.24 | 40 | 37.24 | 39.62 | 39.62 | +1.7 (+4.48%) | 6,978,597 |
| 29 Jun 2023 | CNY | 36.54 | 39.33 | 36.05 | 37.92 | 37.92 | -0.08 (-0.21%) | 6,512,471 |
| 28 Jun 2023 | CNY | 33.75 | 39.5 | 33.65 | 38 | 38 | +4.09 (+12.06%) | 6,743,068 |
| 27 Jun 2023 | CNY | 33.65 | 33.97 | 33.57 | 33.91 | 33.91 | +0.33 (+0.98%) | 976,453 |
| 26 Jun 2023 | CNY | 34.96 | 35.35 | 33.42 | 33.58 | 33.58 | -1.41 (-4.03%) | 1,737,648 |
| 21 Jun 2023 | CNY | 36.8 | 37.15 | 34.91 | 34.99 | 34.99 | -1.83 (-4.97%) | 2,231,160 |
| 20 Jun 2023 | CNY | 37.3 | 37.57 | 36.62 | 36.82 | 36.82 | -0.77 (-2.05%) | 1,987,123 |
| 19 Jun 2023 | CNY | 37.03 | 37.94 | 37 | 37.59 | 37.59 | +0.29 (+0.78%) | 2,022,693 |
| 16 Jun 2023 | CNY | 37.8 | 37.93 | 36.97 | 37.3 | 37.3 | -0.03 (-0.08%) | 2,251,931 |
| 15 Jun 2023 | CNY | 37.06 | 37.34 | 36.55 | 37.33 | 37.33 | +0.32 (+0.86%) | 1,871,272 |
| 14 Jun 2023 | CNY | 38.39 | 38.39 | 37 | 37.01 | 37.01 | -1.43 (-3.72%) | 3,286,316 |
| 13 Jun 2023 | CNY | 38.18 | 38.58 | 37.88 | 38.44 | 38.44 | +0.08 (+0.21%) | 2,215,139 |
| 12 Jun 2023 | CNY | 38.6 | 38.7 | 37.7 | 38.36 | 38.36 | -0.54 (-1.39%) | 2,618,115 |
| 9 Jun 2023 | CNY | 38.44 | 39.38 | 37.88 | 38.9 | 38.9 | -0.72 (-1.82%) | 3,449,311 |
| 8 Jun 2023 | CNY | 39.5 | 40.79 | 39.21 | 39.62 | 39.62 | +0.34 (+0.87%) | 4,301,612 |
| 7 Jun 2023 | CNY | 38.73 | 39.33 | 38.23 | 39.28 | 39.28 | +0.12 (+0.31%) | 3,424,474 |
