| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 36.16 | 36.95 | 35.6 | 36.86 | 36.86 | +0.38 (+1.04%) | 813,094 |
| 27 Jun 2023 | CNY | 36.19 | 36.72 | 36.08 | 36.48 | 36.48 | +0.34 (+0.94%) | 558,319 |
| 26 Jun 2023 | CNY | 36.69 | 36.69 | 35.72 | 36.14 | 36.14 | -0.03 (-0.08%) | 782,424 |
| 21 Jun 2023 | CNY | 36.7 | 36.85 | 36.01 | 36.17 | 36.17 | -0.61 (-1.66%) | 803,461 |
| 20 Jun 2023 | CNY | 37.16 | 37.29 | 36.21 | 36.78 | 36.78 | -0.47 (-1.26%) | 1,292,157 |
| 19 Jun 2023 | CNY | 37.54 | 37.72 | 36.78 | 37.25 | 37.25 | -0.29 (-0.77%) | 1,018,061 |
| 16 Jun 2023 | CNY | 37.05 | 37.83 | 36.72 | 37.54 | 37.54 | +0.58 (+1.57%) | 939,702 |
| 15 Jun 2023 | CNY | 37.2 | 37.34 | 36.8 | 36.96 | 36.96 | -0.28 (-0.75%) | 793,433 |
| 14 Jun 2023 | CNY | 37.86 | 37.86 | 36.78 | 37.24 | 37.24 | -0.62 (-1.64%) | 958,121 |
| 13 Jun 2023 | CNY | 37.21 | 37.87 | 37 | 37.86 | 37.86 | +0.27 (+0.72%) | 560,777 |
| 12 Jun 2023 | CNY | 37.03 | 37.73 | 36.63 | 37.59 | 37.59 | +0.33 (+0.89%) | 512,585 |
| 9 Jun 2023 | CNY | 37.85 | 37.85 | 36.9 | 37.26 | 37.26 | -0.59 (-1.56%) | 799,385 |
| 8 Jun 2023 | CNY | 39.15 | 39.19 | 37.3 | 37.85 | 37.85 | -1.14 (-2.92%) | 1,226,458 |
| 7 Jun 2023 | CNY | 38.38 | 39.21 | 37.78 | 38.99 | 38.99 | +0.68 (+1.77%) | 931,556 |
| 6 Jun 2023 | CNY | 39.77 | 39.77 | 38.23 | 38.31 | 38.31 | -1.24 (-3.14%) | 1,330,000 |
| 5 Jun 2023 | CNY | 38.27 | 40.86 | 38.26 | 39.55 | 39.55 | +1.26 (+3.29%) | 2,686,451 |
| 2 Jun 2023 | CNY | 38.2 | 38.47 | 37.97 | 38.29 | 38.29 | +0.09 (+0.24%) | 577,500 |
| 1 Jun 2023 | CNY | 37.92 | 38.52 | 37.61 | 38.2 | 38.2 | +0.11 (+0.29%) | 881,213 |
| 31 May 2023 | CNY | 38.47 | 38.78 | 37.89 | 38.09 | 38.09 | -0.59 (-1.53%) | 900,394 |
| 30 May 2023 | CNY | 38.5 | 38.95 | 38.01 | 38.68 | 38.68 | +0.07 (+0.18%) | 795,600 |
| 29 May 2023 | CNY | 39.24 | 39.6 | 38.55 | 38.61 | 38.61 | -0.64 (-1.63%) | 897,900 |
| 26 May 2023 | CNY | 39.3 | 39.7 | 39.01 | 39.25 | 39.25 | -0.25 (-0.63%) | 1,050,600 |
| 25 May 2023 | CNY | 39.02 | 39.6 | 38.66 | 39.5 | 39.5 | 0.0 (0.0%) | 1,598,644 |
| 24 May 2023 | CNY | 37.37 | 39.8 | 37.37 | 39.5 | 39.5 | +2.16 (+5.78%) | 3,087,189 |
| 23 May 2023 | CNY | 38.15 | 38.2 | 37.33 | 37.34 | 37.34 | -0.81 (-2.12%) | 760,833 |
| 22 May 2023 | CNY | 37.88 | 38.56 | 37.78 | 38.15 | 38.15 | -0.07 (-0.18%) | 885,844 |
| 19 May 2023 | CNY | 37 | 38.99 | 36.83 | 38.22 | 38.22 | +0.94 (+2.52%) | 1,842,013 |
| 18 May 2023 | CNY | 36.3 | 37.62 | 36.3 | 37.28 | 37.28 | +0.82 (+2.25%) | 1,428,313 |
| 17 May 2023 | CNY | 36.2 | 36.85 | 36.06 | 36.46 | 36.46 | +0.22 (+0.61%) | 754,700 |
| 16 May 2023 | CNY | 36.15 | 36.77 | 36.01 | 36.24 | 36.24 | -0.21 (-0.58%) | 813,928 |
