| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 47.4 | 48.89 | 46.71 | 48.46 | 48.46 | +1.08 (+2.28%) | 5,880,878 |
| 7 Jul 2023 | CNY | 46.1 | 49.72 | 45.9 | 47.38 | 47.38 | +0.77 (+1.65%) | 8,061,161 |
| 6 Jul 2023 | CNY | 45.55 | 46.65 | 45.29 | 46.61 | 46.61 | +0.68 (+1.48%) | 3,427,020 |
| 5 Jul 2023 | CNY | 47.51 | 47.66 | 45.68 | 45.93 | 45.93 | -0.58 (-1.25%) | 3,790,354 |
| 4 Jul 2023 | CNY | 47.79 | 47.8 | 46.31 | 46.51 | 46.51 | -1.43 (-2.98%) | 5,206,858 |
| 3 Jul 2023 | CNY | 47 | 47.94 | 46.63 | 47.94 | 47.94 | +1.11 (+2.37%) | 6,896,817 |
| 30 Jun 2023 | CNY | 46.41 | 47.93 | 45.69 | 46.83 | 46.83 | +0.59 (+1.28%) | 6,998,851 |
| 29 Jun 2023 | CNY | 46.74 | 47.37 | 45.9 | 46.24 | 46.24 | -0.58 (-1.24%) | 7,769,218 |
| 28 Jun 2023 | CNY | 45.98 | 48.49 | 44.59 | 46.82 | 46.82 | +1.77 (+3.93%) | 12,948,803 |
| 27 Jun 2023 | CNY | 40.54 | 45.05 | 40.54 | 45.05 | 45.05 | +4.1 (+10.01%) | 3,799,073 |
| 26 Jun 2023 | CNY | 39.91 | 41.56 | 39.58 | 40.95 | 40.95 | +0.41 (+1.01%) | 2,999,733 |
| 21 Jun 2023 | CNY | 41.17 | 43.5 | 40.42 | 40.54 | 40.54 | -0.77 (-1.86%) | 3,802,340 |
| 20 Jun 2023 | CNY | 42.45 | 42.77 | 41.25 | 41.31 | 41.31 | -1.1 (-2.59%) | 2,708,698 |
| 19 Jun 2023 | CNY | 43 | 43.19 | 42.3 | 42.41 | 42.41 | -0.78 (-1.81%) | 2,769,713 |
| 16 Jun 2023 | CNY | 43.84 | 44.68 | 43.1 | 43.19 | 43.19 | -0.61 (-1.39%) | 4,538,343 |
| 15 Jun 2023 | CNY | 42.7 | 44.29 | 41.68 | 43.8 | 43.8 | +1 (+2.34%) | 5,748,374 |
| 14 Jun 2023 | CNY | 42.94 | 43.65 | 42.21 | 42.8 | 42.8 | -0.22 (-0.51%) | 3,369,561 |
| 13 Jun 2023 | CNY | 43.03 | 43.71 | 42.73 | 43.02 | 43.02 | -0.11 (-0.26%) | 2,547,926 |
| 12 Jun 2023 | CNY | 43.56 | 43.75 | 42.68 | 43.13 | 43.13 | -0.27 (-0.62%) | 3,818,087 |
| 9 Jun 2023 | CNY | 43.87 | 44.79 | 42.47 | 43.4 | 43.4 | +0.37 (+0.86%) | 7,058,745 |
| 8 Jun 2023 | CNY | 39.53 | 43.03 | 39.2 | 43.03 | 43.03 | +3.91 (+9.99%) | 2,672,375 |
| 7 Jun 2023 | CNY | 40.1 | 40.3 | 39 | 39.12 | 39.12 | -1.03 (-2.57%) | 1,478,840 |
| 6 Jun 2023 | CNY | 41.82 | 41.83 | 40.14 | 40.15 | 40.15 | -1.79 (-4.27%) | 1,431,900 |
| 5 Jun 2023 | CNY | 42.32 | 42.44 | 41.66 | 41.94 | 41.94 | -0.36 (-0.85%) | 1,153,529 |
| 2 Jun 2023 | CNY | 41.05 | 43.14 | 41.04 | 42.3 | 42.3 | +1.26 (+3.07%) | 2,272,608 |
| 1 Jun 2023 | CNY | 40.66 | 41.78 | 40.44 | 41.04 | 41.04 | +0.12 (+0.29%) | 1,156,174 |
| 31 May 2023 | CNY | 41.28 | 41.84 | 40.85 | 40.92 | 40.92 | -0.71 (-1.71%) | 1,162,072 |
| 30 May 2023 | CNY | 41.68 | 42.09 | 40.9 | 41.63 | 41.63 | -0.1 (-0.24%) | 1,408,504 |
| 29 May 2023 | CNY | 42.93 | 42.94 | 40.97 | 41.73 | 41.73 | -1.28 (-2.98%) | 2,207,066 |
| 26 May 2023 | CNY | 44.4 | 44.43 | 42.4 | 43.01 | 43.01 | -1.42 (-3.20%) | 2,675,843 |
