| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 39.9 | 40.58 | 39.09 | 40.4 | 40.4 | +0.41 (+1.03%) | 4,584,834 |
| 13 Jul 2023 | CNY | 38.7 | 40.36 | 38.5 | 39.99 | 39.99 | +1.7 (+4.44%) | 4,236,071 |
| 12 Jul 2023 | CNY | 38.7 | 38.9 | 38.23 | 38.29 | 38.29 | -0.64 (-1.64%) | 1,647,601 |
| 11 Jul 2023 | CNY | 38.52 | 39.15 | 38.45 | 38.93 | 38.93 | -0.04 (-0.10%) | 1,952,538 |
| 10 Jul 2023 | CNY | 38.5 | 39.39 | 38.01 | 38.97 | 38.97 | +1.05 (+2.77%) | 2,589,436 |
| 7 Jul 2023 | CNY | 38.78 | 38.78 | 37.27 | 37.92 | 37.92 | -0.81 (-2.09%) | 2,588,356 |
| 6 Jul 2023 | CNY | 39.95 | 39.95 | 38.58 | 38.73 | 38.73 | -1.05 (-2.64%) | 3,453,727 |
| 5 Jul 2023 | CNY | 38.98 | 40.29 | 38.44 | 39.78 | 39.78 | +0.86 (+2.21%) | 6,150,563 |
| 4 Jul 2023 | CNY | 37.2 | 38.92 | 37.16 | 38.92 | 38.92 | +1.74 (+4.68%) | 3,906,399 |
| 3 Jul 2023 | CNY | 37.51 | 37.99 | 36.97 | 37.18 | 37.18 | -0.22 (-0.59%) | 2,098,834 |
| 30 Jun 2023 | CNY | 36.35 | 37.7 | 36.35 | 37.4 | 37.4 | +0.63 (+1.71%) | 2,741,294 |
| 29 Jun 2023 | CNY | 36.68 | 37.2 | 36.5 | 36.77 | 36.77 | +0.65 (+1.80%) | 2,679,494 |
| 28 Jun 2023 | CNY | 37 | 37.15 | 35.57 | 36.12 | 36.12 | -1.04 (-2.80%) | 2,874,994 |
| 27 Jun 2023 | CNY | 37.53 | 37.99 | 36.36 | 37.16 | 37.16 | -0.2 (-0.54%) | 2,858,866 |
| 26 Jun 2023 | CNY | 37.5 | 38.6 | 37.1 | 37.36 | 37.36 | -0.73 (-1.92%) | 2,381,801 |
| 21 Jun 2023 | CNY | 39.95 | 39.95 | 37.91 | 38.09 | 38.09 | -2.37 (-5.86%) | 4,939,313 |
| 20 Jun 2023 | CNY | 40.2 | 40.9 | 39.78 | 40.46 | 40.46 | +0.51 (+1.28%) | 5,299,133 |
| 19 Jun 2023 | CNY | 39.5 | 40.32 | 39.5 | 39.95 | 39.95 | +0.26 (+0.66%) | 4,110,323 |
| 16 Jun 2023 | CNY | 39.28 | 40.5 | 39.26 | 39.69 | 39.69 | -0.18 (-0.45%) | 5,202,830 |
| 15 Jun 2023 | CNY | 41.8 | 41.8 | 39.85 | 39.87 | 39.87 | -2.5 (-5.90%) | 8,096,807 |
| 14 Jun 2023 | CNY | 43 | 43.88 | 41.95 | 42.37 | 42.37 | -1.81 (-4.10%) | 8,621,085 |
| 13 Jun 2023 | CNY | 42.7 | 45.55 | 42.23 | 44.18 | 44.18 | +0.72 (+1.66%) | 9,540,346 |
| 12 Jun 2023 | CNY | 43.01 | 46.44 | 42.2 | 43.46 | 43.46 | -3.03 (-6.52%) | 10,732,740 |
| 9 Jun 2023 | CNY | 46.56 | 53.5 | 46.18 | 46.49 | 46.49 | +0.33 (+0.71%) | 17,610,720 |
| 8 Jun 2023 | CNY | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.0 (0.0%) | 0 |
| 7 Jun 2023 | CNY | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.0 (0.0%) | 0 |
