| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 35.45 | 35.87 | 35.12 | 35.23 | 35.23 | -0.17 (-0.48%) | 8,239,883 |
| 5 Jul 2023 | CNY | 35.78 | 35.82 | 35.33 | 35.4 | 35.4 | -0.38 (-1.06%) | 4,751,017 |
| 4 Jul 2023 | CNY | 36.16 | 36.24 | 35.65 | 35.78 | 35.78 | -0.45 (-1.24%) | 7,178,938 |
| 3 Jul 2023 | CNY | 34.82 | 36.32 | 34.79 | 36.23 | 36.23 | +1.27 (+3.63%) | 19,483,648 |
| 30 Jun 2023 | CNY | 35.11 | 35.28 | 34.88 | 34.96 | 34.96 | -0.23 (-0.65%) | 6,617,105 |
| 29 Jun 2023 | CNY | 35.36 | 35.5 | 34.52 | 35.19 | 35.19 | +0.07 (+0.20%) | 8,489,719 |
| 28 Jun 2023 | CNY | 35.2 | 35.74 | 34.79 | 35.12 | 35.12 | -0.06 (-0.17%) | 7,496,958 |
| 27 Jun 2023 | CNY | 34.98 | 35.32 | 34.75 | 35.18 | 35.18 | +0.32 (+0.92%) | 11,136,771 |
| 26 Jun 2023 | CNY | 35.2 | 35.35 | 34.6 | 34.86 | 34.86 | -0.59 (-1.66%) | 7,625,071 |
| 21 Jun 2023 | CNY | 35.9 | 36.14 | 35.45 | 35.45 | 35.45 | -0.52 (-1.45%) | 8,324,029 |
| 20 Jun 2023 | CNY | 36.4 | 36.42 | 35.53 | 35.97 | 35.97 | -0.51 (-1.40%) | 14,001,833 |
| 19 Jun 2023 | CNY | 37.8 | 37.8 | 36.12 | 36.48 | 36.48 | -1.41 (-3.72%) | 26,873,013 |
| 16 Jun 2023 | CNY | 37.55 | 37.9 | 37.29 | 37.89 | 37.89 | +0.13 (+0.34%) | 9,896,915 |
| 15 Jun 2023 | CNY | 38.3 | 38.66 | 37.37 | 37.76 | 37.76 | -0.24 (-0.63%) | 11,900,815 |
| 14 Jun 2023 | CNY | 37.94 | 38.97 | 37.75 | 38 | 38 | +0.06 (+0.16%) | 10,863,049 |
| 13 Jun 2023 | CNY | 37.55 | 37.94 | 37.46 | 37.94 | 37.94 | +0.37 (+0.98%) | 6,796,648 |
| 12 Jun 2023 | CNY | 37.78 | 38.25 | 37.18 | 37.57 | 37.57 | -0.31 (-0.82%) | 10,750,914 |
| 9 Jun 2023 | CNY | 38.32 | 38.99 | 37.72 | 37.88 | 37.88 | -0.38 (-0.99%) | 11,232,387 |
| 8 Jun 2023 | CNY | 37.52 | 38.46 | 37.38 | 38.26 | 38.26 | +0.58 (+1.54%) | 10,528,766 |
| 7 Jun 2023 | CNY | 37.5 | 38.23 | 37.46 | 37.68 | 37.68 | +0.2 (+0.53%) | 9,983,481 |
| 6 Jun 2023 | CNY | 37.6 | 38.84 | 37.31 | 37.48 | 37.48 | -0.23 (-0.61%) | 15,558,821 |
| 5 Jun 2023 | CNY | 38.29 | 38.35 | 37.5 | 37.71 | 37.71 | -0.69 (-1.80%) | 9,679,105 |
| 2 Jun 2023 | CNY | 38.19 | 38.58 | 37.67 | 38.4 | 38.4 | +0.6 (+1.59%) | 13,006,773 |
| 1 Jun 2023 | CNY | 37.4 | 38.2 | 37.16 | 37.8 | 37.8 | +0.46 (+1.23%) | 13,006,316 |
| 31 May 2023 | CNY | 37.95 | 38 | 37.01 | 37.34 | 37.34 | -0.71 (-1.87%) | 10,580,584 |
| 30 May 2023 | CNY | 37.12 | 38.78 | 37.12 | 38.05 | 38.05 | +0.53 (+1.41%) | 14,726,338 |
| 29 May 2023 | CNY | 37.7 | 37.96 | 37.06 | 37.52 | 37.52 | -0.18 (-0.48%) | 13,730,606 |
| 26 May 2023 | CNY | 37.49 | 38.44 | 36.74 | 37.7 | 37.7 | +0.15 (+0.40%) | 14,599,120 |
| 25 May 2023 | CNY | 37.48 | 37.56 | 36.9 | 37.55 | 37.55 | +0.05 (+0.13%) | 13,093,113 |
| 24 May 2023 | CNY | 39.17 | 39.17 | 37.36 | 37.5 | 37.5 | -1.76 (-4.48%) | 22,922,799 |
