| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 37.1 | 37.23 | 36.19 | 36.33 | 36.33 | -0.73 (-1.97%) | 2,988,900 |
| 6 Jul 2023 | CNY | 36.7 | 37.68 | 36.35 | 37.06 | 37.06 | +0.5 (+1.37%) | 3,003,801 |
| 5 Jul 2023 | CNY | 36.61 | 37.49 | 35.9 | 36.56 | 36.56 | +0.01 (+0.03%) | 3,966,624 |
| 4 Jul 2023 | CNY | 37.3 | 37.67 | 35.85 | 36.55 | 36.55 | -0.1 (-0.27%) | 6,578,758 |
| 3 Jul 2023 | CNY | 40.33 | 40.8 | 36.45 | 36.65 | 36.65 | -3.85 (-9.51%) | 12,088,396 |
| 30 Jun 2023 | CNY | 40.99 | 41.08 | 40.18 | 40.5 | 40.5 | +0.24 (+0.60%) | 3,523,077 |
| 29 Jun 2023 | CNY | 40.39 | 40.85 | 39.9 | 40.26 | 40.26 | -0.13 (-0.32%) | 2,811,026 |
| 28 Jun 2023 | CNY | 41.27 | 41.56 | 39.5 | 40.39 | 40.39 | -1.11 (-2.67%) | 3,792,990 |
| 27 Jun 2023 | CNY | 41 | 41.78 | 40.53 | 41.5 | 41.5 | +0.62 (+1.52%) | 4,121,420 |
| 26 Jun 2023 | CNY | 39.22 | 42.56 | 39 | 40.88 | 40.88 | +1.38 (+3.49%) | 7,125,547 |
| 21 Jun 2023 | CNY | 40.08 | 41 | 39.28 | 39.5 | 39.5 | -1.44 (-3.52%) | 4,154,299 |
| 20 Jun 2023 | CNY | 40.98 | 41.45 | 40.22 | 40.94 | 40.94 | +0.4 (+0.99%) | 4,089,186 |
| 19 Jun 2023 | CNY | 38.5 | 41.3 | 38.5 | 40.54 | 40.54 | +2.45 (+6.43%) | 9,201,444 |
| 16 Jun 2023 | CNY | 37.06 | 38.55 | 36.93 | 38.09 | 38.09 | +1.16 (+3.14%) | 3,781,598 |
| 15 Jun 2023 | CNY | 37 | 37.07 | 36.11 | 36.93 | 36.93 | -0.08 (-0.22%) | 2,050,474 |
| 14 Jun 2023 | CNY | 36.7 | 37.52 | 36.7 | 37.01 | 37.01 | +0.51 (+1.40%) | 2,152,487 |
| 13 Jun 2023 | CNY | 36.71 | 36.75 | 36.27 | 36.5 | 36.5 | -0.16 (-0.44%) | 1,757,220 |
| 12 Jun 2023 | CNY | 36.47 | 36.93 | 35.91 | 36.66 | 36.66 | +0.44 (+1.21%) | 2,180,395 |
| 9 Jun 2023 | CNY | 36.58 | 36.66 | 35.86 | 36.22 | 36.22 | -0.16 (-0.44%) | 2,196,980 |
| 8 Jun 2023 | CNY | 36.54 | 37.87 | 36.34 | 36.38 | 36.38 | +0.12 (+0.33%) | 2,860,918 |
| 7 Jun 2023 | CNY | 36.99 | 37.2 | 36.09 | 36.26 | 36.26 | -0.59 (-1.60%) | 2,733,262 |
| 6 Jun 2023 | CNY | 37.43 | 37.79 | 36.73 | 36.85 | 36.85 | -0.6 (-1.60%) | 3,989,935 |
| 5 Jun 2023 | CNY | 36.63 | 37.75 | 36.51 | 37.45 | 37.45 | +0.95 (+2.60%) | 4,255,980 |
| 2 Jun 2023 | CNY | 35.39 | 36.75 | 35.39 | 36.5 | 36.5 | +1.05 (+2.96%) | 4,238,234 |
| 1 Jun 2023 | CNY | 34.46 | 36 | 34.1 | 35.45 | 35.45 | +1.29 (+3.78%) | 4,749,579 |
| 31 May 2023 | CNY | 34 | 34.39 | 33.3 | 34.16 | 34.16 | +0.14 (+0.41%) | 3,367,309 |
| 30 May 2023 | CNY | 34.78 | 34.9 | 33.87 | 34.02 | 34.02 | -0.54 (-1.56%) | 3,217,830 |
| 29 May 2023 | CNY | 35.6 | 35.67 | 34.49 | 34.56 | 34.56 | -0.93 (-2.62%) | 2,951,209 |
| 26 May 2023 | CNY | 35.66 | 35.84 | 35.14 | 35.49 | 35.49 | -0.13 (-0.36%) | 1,968,680 |
| 25 May 2023 | CNY | 35.46 | 36.17 | 35 | 35.62 | 35.62 | +0.2 (+0.56%) | 2,660,340 |
