| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 37.01 | 39.2 | 36.75 | 38.25 | 38.25 | +1.23 (+3.32%) | 2,780,870 |
| 28 Jun 2023 | CNY | 36.83 | 37.99 | 35.58 | 37.02 | 37.02 | +0.22 (+0.60%) | 1,771,325 |
| 27 Jun 2023 | CNY | 36.65 | 37.35 | 36.18 | 36.8 | 36.8 | +0.85 (+2.36%) | 1,691,968 |
| 26 Jun 2023 | CNY | 37.47 | 37.47 | 35.83 | 35.95 | 35.95 | -2.29 (-5.99%) | 2,387,425 |
| 21 Jun 2023 | CNY | 36.98 | 39.32 | 36.81 | 38.24 | 38.24 | +1.39 (+3.77%) | 3,616,025 |
| 20 Jun 2023 | CNY | 36.85 | 37.4 | 36.39 | 36.85 | 36.85 | -0.07 (-0.19%) | 1,696,838 |
| 19 Jun 2023 | CNY | 36.61 | 37.27 | 36.02 | 36.92 | 36.92 | +0.57 (+1.57%) | 2,490,998 |
| 16 Jun 2023 | CNY | 36.98 | 37.14 | 35.91 | 36.35 | 36.35 | -0.53 (-1.44%) | 1,764,262 |
| 15 Jun 2023 | CNY | 35.7 | 36.89 | 35.03 | 36.88 | 36.88 | +1.15 (+3.22%) | 2,813,714 |
| 14 Jun 2023 | CNY | 35.89 | 36.66 | 35.61 | 35.73 | 35.73 | -0.67 (-1.84%) | 1,643,868 |
| 13 Jun 2023 | CNY | 35.69 | 37.2 | 35.69 | 36.4 | 36.4 | +0.39 (+1.08%) | 2,507,308 |
| 12 Jun 2023 | CNY | 33.02 | 37.38 | 33 | 36.01 | 36.01 | +2.35 (+6.98%) | 3,888,608 |
| 9 Jun 2023 | CNY | 31.88 | 34.17 | 31.87 | 33.66 | 33.66 | +1.77 (+5.55%) | 2,066,482 |
| 8 Jun 2023 | CNY | 32.79 | 32.79 | 31.73 | 31.89 | 31.89 | -0.66 (-2.03%) | 852,900 |
| 7 Jun 2023 | CNY | 33.28 | 33.34 | 32.23 | 32.55 | 32.55 | -0.8 (-2.40%) | 849,014 |
| 6 Jun 2023 | CNY | 34.66 | 34.79 | 33.28 | 33.35 | 33.35 | -1.44 (-4.14%) | 1,019,120 |
| 5 Jun 2023 | CNY | 34.92 | 35.49 | 34.56 | 34.79 | 34.79 | +0.13 (+0.38%) | 661,500 |
| 2 Jun 2023 | CNY | 35.04 | 35.34 | 34.46 | 34.66 | 34.66 | -0.06 (-0.17%) | 848,504 |
| 1 Jun 2023 | CNY | 34.55 | 35.47 | 34.22 | 34.72 | 34.72 | +0.13 (+0.38%) | 1,200,454 |
| 31 May 2023 | CNY | 35.49 | 35.51 | 34.56 | 34.59 | 34.59 | -1.31 (-3.65%) | 1,563,900 |
| 30 May 2023 | CNY | 34.53 | 36.9 | 34.48 | 35.9 | 35.9 | +1.36 (+3.94%) | 2,678,890 |
| 29 May 2023 | CNY | 35.25 | 35.25 | 34.1 | 34.54 | 34.54 | -0.7 (-1.99%) | 899,576 |
| 26 May 2023 | CNY | 35.2 | 35.93 | 33.88 | 35.24 | 35.24 | +0.2 (+0.57%) | 1,510,500 |
| 25 May 2023 | CNY | 35.03 | 35.45 | 34.5 | 35.04 | 35.04 | -0.36 (-1.02%) | 1,185,500 |
| 24 May 2023 | CNY | 34.5 | 35.69 | 34.32 | 35.4 | 35.4 | +0.77 (+2.22%) | 1,939,907 |
| 23 May 2023 | CNY | 33.78 | 35.09 | 33.78 | 34.63 | 34.63 | +0.77 (+2.27%) | 1,757,206 |
| 22 May 2023 | CNY | 34.28 | 34.28 | 32.95 | 33.86 | 33.86 | +0.25 (+0.74%) | 1,021,194 |
| 19 May 2023 | CNY | 33.08 | 33.94 | 32.42 | 33.61 | 33.61 | +0.91 (+2.78%) | 966,882 |
| 18 May 2023 | CNY | 32.6 | 33.1 | 32.22 | 32.7 | 32.7 | 0.0 (0.0%) | 574,594 |
| 17 May 2023 | CNY | 32.71 | 33.1 | 32.49 | 32.7 | 32.7 | -0.1 (-0.30%) | 666,735 |
