| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 34.94 | 35.16 | 33.68 | 33.81 | 33.81 | -1.25 (-3.57%) | 18,580,130 |
| 13 Jul 2023 | CNY | 35.88 | 35.88 | 33 | 35.06 | 35.06 | -0.82 (-2.29%) | 23,655,060 |
| 12 Jul 2023 | CNY | 37.08 | 37.17 | 35.84 | 35.88 | 35.88 | -1.3 (-3.50%) | 11,116,420 |
| 11 Jul 2023 | CNY | 37.28 | 37.59 | 36.83 | 37.18 | 37.18 | +0.11 (+0.30%) | 3,801,830 |
| 10 Jul 2023 | CNY | 37.2 | 37.26 | 36.59 | 37.07 | 37.07 | +0.03 (+0.08%) | 6,751,340 |
| 7 Jul 2023 | CNY | 36.79 | 37.49 | 36.68 | 37.04 | 37.04 | +0.04 (+0.11%) | 6,939,680 |
| 6 Jul 2023 | CNY | 36.51 | 37.64 | 36.5 | 37 | 37 | +0.63 (+1.73%) | 11,857,150 |
| 5 Jul 2023 | CNY | 37.55 | 37.57 | 36.13 | 36.37 | 36.37 | -1.13 (-3.01%) | 8,397,980 |
| 4 Jul 2023 | CNY | 37.46 | 37.66 | 37.19 | 37.5 | 37.5 | +0.13 (+0.35%) | 4,537,540 |
| 3 Jul 2023 | CNY | 37 | 37.7 | 36.72 | 37.37 | 37.37 | +0.58 (+1.58%) | 7,227,550 |
| 30 Jun 2023 | CNY | 36.86 | 37.1 | 36.57 | 36.79 | 36.79 | -0.01 (-0.03%) | 7,631,750 |
| 29 Jun 2023 | CNY | 37.07 | 37.08 | 36.41 | 36.8 | 36.8 | -0.35 (-0.94%) | 6,048,650 |
| 28 Jun 2023 | CNY | 36.8 | 37.47 | 36.2 | 37.15 | 37.15 | +0.44 (+1.20%) | 7,198,940 |
| 27 Jun 2023 | CNY | 37.11 | 37.28 | 36.7 | 36.71 | 36.71 | -0.39 (-1.05%) | 6,333,100 |
| 26 Jun 2023 | CNY | 38.01 | 38.46 | 36.98 | 37.1 | 37.1 | -1.07 (-2.80%) | 8,913,770 |
| 21 Jun 2023 | CNY | 38.57 | 38.67 | 37.9 | 38.17 | 38.17 | -0.26 (-0.68%) | 6,111,640 |
| 20 Jun 2023 | CNY | 38.88 | 39.83 | 38.3 | 38.43 | 38.43 | -0.72 (-1.84%) | 10,683,770 |
| 19 Jun 2023 | CNY | 39.3 | 40.39 | 38.89 | 39.15 | 39.15 | -0.11 (-0.28%) | 11,423,220 |
| 16 Jun 2023 | CNY | 39.32 | 39.93 | 39 | 39.26 | 39.26 | +0.04 (+0.10%) | 10,717,070 |
| 15 Jun 2023 | CNY | 37.75 | 39.57 | 37.43 | 39.22 | 39.22 | +1.85 (+4.95%) | 18,367,230 |
| 14 Jun 2023 | CNY | 36.67 | 38.2 | 36.53 | 37.37 | 37.37 | +0.73 (+1.99%) | 11,149,480 |
| 13 Jun 2023 | CNY | 36.18 | 36.89 | 36.05 | 36.64 | 36.64 | +0.32 (+0.88%) | 4,588,980 |
| 12 Jun 2023 | CNY | 35.55 | 36.69 | 35.4 | 36.32 | 36.32 | +0.76 (+2.14%) | 8,684,180 |
| 9 Jun 2023 | CNY | 35.6 | 35.83 | 35.35 | 35.56 | 35.56 | -0.19 (-0.53%) | 4,160,500 |
| 8 Jun 2023 | CNY | 35.73 | 35.96 | 35.18 | 35.75 | 35.75 | -0.05 (-0.14%) | 7,134,580 |
| 7 Jun 2023 | CNY | 35.8 | 36.86 | 35.63 | 35.8 | 35.8 | 0.0 (0.0%) | 7,755,990 |
| 6 Jun 2023 | CNY | 35.8 | 36.15 | 35.47 | 35.8 | 35.8 | -0.1 (-0.28%) | 8,317,630 |
| 5 Jun 2023 | CNY | 35.8 | 36.11 | 35.47 | 35.9 | 35.9 | -0.06 (-0.17%) | 6,755,830 |
| 2 Jun 2023 | CNY | 36.07 | 36.24 | 35.41 | 35.96 | 35.96 | -0.04 (-0.11%) | 8,567,720 |
| 1 Jun 2023 | CNY | 36 | 36.89 | 35.61 | 36 | 36 | -0.35 (-0.96%) | 9,593,840 |
