| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 40.73 | 40.99 | 40.26 | 40.31 | 40.31 | -0.53 (-1.30%) | 2,088,840 |
| 6 Jul 2023 | CNY | 41.5 | 41.53 | 40.77 | 40.84 | 40.84 | -0.66 (-1.59%) | 3,068,119 |
| 5 Jul 2023 | CNY | 42.1 | 42.23 | 41.35 | 41.5 | 41.5 | -0.46 (-1.10%) | 3,748,909 |
| 4 Jul 2023 | CNY | 41.08 | 42.27 | 40.84 | 41.96 | 41.96 | +0.71 (+1.72%) | 4,984,918 |
| 3 Jul 2023 | CNY | 41.16 | 41.76 | 40.72 | 41.25 | 41.25 | +0.35 (+0.86%) | 3,582,260 |
| 30 Jun 2023 | CNY | 40.32 | 41.27 | 39.96 | 40.9 | 40.9 | +0.72 (+1.79%) | 3,591,111 |
| 29 Jun 2023 | CNY | 40.8 | 40.94 | 39.98 | 40.18 | 40.18 | -0.62 (-1.52%) | 3,048,253 |
| 28 Jun 2023 | CNY | 41.31 | 41.4 | 40.42 | 40.8 | 40.8 | -0.51 (-1.23%) | 3,176,827 |
| 27 Jun 2023 | CNY | 41.85 | 42.28 | 41.13 | 41.31 | 41.31 | -0.31 (-0.74%) | 3,577,638 |
| 26 Jun 2023 | CNY | 40.69 | 42.56 | 40.65 | 41.62 | 41.62 | -0.17 (-0.41%) | 4,586,856 |
| 21 Jun 2023 | CNY | 44 | 44.28 | 41.66 | 41.79 | 41.79 | -2.49 (-5.62%) | 7,051,541 |
| 20 Jun 2023 | CNY | 44.99 | 45.38 | 44.23 | 44.28 | 44.28 | -0.46 (-1.03%) | 3,443,848 |
| 19 Jun 2023 | CNY | 45.5 | 45.75 | 44.68 | 44.74 | 44.74 | -0.86 (-1.89%) | 3,474,181 |
| 16 Jun 2023 | CNY | 45.78 | 46.09 | 45.06 | 45.6 | 45.6 | -0.12 (-0.26%) | 4,657,617 |
| 15 Jun 2023 | CNY | 43.88 | 45.74 | 43.88 | 45.72 | 45.72 | +1.76 (+4.00%) | 7,242,212 |
| 14 Jun 2023 | CNY | 44.89 | 45.08 | 43.96 | 43.96 | 43.96 | -0.65 (-1.46%) | 3,478,662 |
| 13 Jun 2023 | CNY | 45.4 | 46.08 | 44.51 | 44.61 | 44.61 | -0.59 (-1.31%) | 3,217,935 |
| 12 Jun 2023 | CNY | 45 | 46.45 | 44.51 | 45.2 | 45.2 | -0.1 (-0.22%) | 4,869,151 |
| 9 Jun 2023 | CNY | 43.56 | 45.64 | 43.24 | 45.3 | 45.3 | +1.74 (+3.99%) | 7,827,800 |
| 8 Jun 2023 | CNY | 43.42 | 44.24 | 43 | 43.56 | 43.56 | +0.18 (+0.41%) | 3,257,827 |
| 7 Jun 2023 | CNY | 43.82 | 44.3 | 43.37 | 43.38 | 43.38 | -0.15 (-0.34%) | 3,011,464 |
| 6 Jun 2023 | CNY | 44.9 | 44.98 | 43.3 | 43.53 | 43.53 | -1.45 (-3.22%) | 4,282,304 |
| 5 Jun 2023 | CNY | 46.3 | 46.88 | 44.65 | 44.98 | 44.98 | -1.45 (-3.12%) | 4,655,424 |
| 2 Jun 2023 | CNY | 46.59 | 46.94 | 46.08 | 46.43 | 46.43 | -0.16 (-0.34%) | 2,639,593 |
| 1 Jun 2023 | CNY | 45.44 | 47.28 | 44.84 | 46.59 | 46.59 | +1.37 (+3.03%) | 5,071,557 |
| 31 May 2023 | CNY | 46 | 46.98 | 45.1 | 45.22 | 45.22 | -0.58 (-1.27%) | 3,912,401 |
| 30 May 2023 | CNY | 45.65 | 46.4 | 44.27 | 45.8 | 45.8 | -0.76 (-1.63%) | 5,640,856 |
| 29 May 2023 | CNY | 46.51 | 46.99 | 45.71 | 46.56 | 46.56 | +0.07 (+0.15%) | 3,032,982 |
| 26 May 2023 | CNY | 47.25 | 47.6 | 46.33 | 46.49 | 46.49 | -0.96 (-2.02%) | 2,320,184 |
| 25 May 2023 | CNY | 47.83 | 48.1 | 47.01 | 47.45 | 47.45 | -0.7 (-1.45%) | 2,800,903 |
