| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 39.5 | 39.85 | 39.39 | 39.63 | 39.63 | +0.32 (+0.81%) | 2,587,911 |
| 7 Jul 2023 | CNY | 39.55 | 39.65 | 39.17 | 39.31 | 39.31 | -0.2 (-0.51%) | 2,921,804 |
| 6 Jul 2023 | CNY | 39.7 | 39.89 | 39.43 | 39.51 | 39.51 | -0.25 (-0.63%) | 2,647,900 |
| 5 Jul 2023 | CNY | 40.25 | 40.25 | 39.69 | 39.76 | 39.76 | -0.57 (-1.41%) | 3,618,779 |
| 4 Jul 2023 | CNY | 39.87 | 40.38 | 39.86 | 40.33 | 40.33 | +0.28 (+0.70%) | 4,386,582 |
| 3 Jul 2023 | CNY | 39.96 | 40.18 | 39.7 | 40.05 | 40.05 | +0.23 (+0.58%) | 5,093,099 |
| 30 Jun 2023 | CNY | 39.68 | 40.06 | 39.46 | 39.82 | 39.82 | +0.25 (+0.63%) | 4,793,796 |
| 29 Jun 2023 | CNY | 39.1 | 39.74 | 39 | 39.57 | 39.57 | +0.39 (+1.00%) | 4,919,408 |
| 28 Jun 2023 | CNY | 39.06 | 39.39 | 38.47 | 39.18 | 39.18 | -0.02 (-0.05%) | 4,778,848 |
| 27 Jun 2023 | CNY | 38.8 | 39.25 | 38.56 | 39.2 | 39.2 | +0.52 (+1.34%) | 3,213,042 |
| 26 Jun 2023 | CNY | 38.9 | 39.15 | 38.52 | 38.68 | 38.68 | -0.35 (-0.90%) | 3,721,972 |
| 21 Jun 2023 | CNY | 39.21 | 39.45 | 38.99 | 39.03 | 39.03 | -0.35 (-0.89%) | 3,557,935 |
| 20 Jun 2023 | CNY | 38.85 | 39.58 | 38.82 | 39.38 | 39.38 | +0.49 (+1.26%) | 6,239,627 |
| 19 Jun 2023 | CNY | 38.89 | 39.58 | 38.8 | 38.89 | 38.89 | +0.02 (+0.05%) | 5,057,503 |
| 16 Jun 2023 | CNY | 38.44 | 39.09 | 38.38 | 38.87 | 38.87 | +0.57 (+1.49%) | 4,976,880 |
| 15 Jun 2023 | CNY | 37.95 | 38.37 | 37.83 | 38.3 | 38.3 | +0.35 (+0.92%) | 3,718,928 |
| 14 Jun 2023 | CNY | 37.92 | 38.14 | 37.8 | 37.95 | 37.95 | +0.04 (+0.11%) | 3,018,487 |
| 13 Jun 2023 | CNY | 38.09 | 38.14 | 37.8 | 37.91 | 37.91 | -0.3 (-0.79%) | 3,977,925 |
| 12 Jun 2023 | CNY | 38.8 | 38.97 | 38.1 | 38.21 | 38.21 | -0.79 (-2.03%) | 6,172,185 |
| 9 Jun 2023 | CNY | 37.76 | 39.05 | 37.6 | 39 | 39 | +1.22 (+3.23%) | 6,478,609 |
| 8 Jun 2023 | CNY | 37.83 | 37.86 | 37.24 | 37.78 | 37.78 | -0.11 (-0.29%) | 3,538,745 |
| 7 Jun 2023 | CNY | 37.76 | 38.05 | 37.6 | 37.89 | 37.89 | +0.11 (+0.29%) | 3,193,314 |
| 6 Jun 2023 | CNY | 38.84 | 39.09 | 37.68 | 37.78 | 37.78 | -1.17 (-3.00%) | 5,403,254 |
| 5 Jun 2023 | CNY | 39.1 | 39.19 | 38.81 | 38.95 | 38.95 | -0.14 (-0.36%) | 2,848,469 |
| 2 Jun 2023 | CNY | 39.12 | 39.29 | 38.97 | 39.09 | 39.09 | +0.02 (+0.05%) | 3,658,352 |
| 1 Jun 2023 | CNY | 39.01 | 39.33 | 38.7 | 39.07 | 39.07 | -0.01 (-0.03%) | 3,895,120 |
| 31 May 2023 | CNY | 38.75 | 39.25 | 38.62 | 39.08 | 39.08 | +0.12 (+0.31%) | 3,462,549 |
| 30 May 2023 | CNY | 39 | 39.2 | 38.21 | 38.96 | 38.96 | -0.12 (-0.31%) | 4,498,819 |
| 29 May 2023 | CNY | 39.89 | 40.15 | 39.01 | 39.08 | 39.08 | -0.31 (-0.79%) | 4,470,926 |
| 26 May 2023 | CNY | 39.39 | 39.44 | 38.98 | 39.39 | 39.39 | +0.04 (+0.10%) | 2,255,000 |
