| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 37.41 | 37.8 | 36.47 | 36.99 | 36.99 | -0.56 (-1.49%) | 470,100 |
| 26 Jun 2023 | CNY | 36.15 | 39 | 36.15 | 37.55 | 37.55 | +0.69 (+1.87%) | 697,800 |
| 21 Jun 2023 | CNY | 37.46 | 37.69 | 36.69 | 36.86 | 36.86 | -0.87 (-2.31%) | 200,100 |
| 20 Jun 2023 | CNY | 37.55 | 38.1 | 37.49 | 37.73 | 37.73 | -0.16 (-0.42%) | 183,500 |
| 19 Jun 2023 | CNY | 38.15 | 38.24 | 37.39 | 37.89 | 37.89 | 0.0 (0.0%) | 323,900 |
| 16 Jun 2023 | CNY | 37.9 | 38.33 | 37.7 | 37.89 | 37.89 | -0.2 (-0.53%) | 243,300 |
| 15 Jun 2023 | CNY | 38.25 | 38.63 | 37.82 | 38.09 | 38.09 | -0.22 (-0.57%) | 220,200 |
| 14 Jun 2023 | CNY | 38.43 | 38.43 | 37.83 | 38.31 | 38.31 | +0.25 (+0.66%) | 188,100 |
| 13 Jun 2023 | CNY | 38.07 | 38.61 | 37.85 | 38.06 | 38.06 | -0.01 (-0.03%) | 227,000 |
| 12 Jun 2023 | CNY | 37.68 | 38.32 | 37.51 | 38.07 | 38.07 | +0.39 (+1.04%) | 287,000 |
| 9 Jun 2023 | CNY | 37.88 | 38.57 | 37.32 | 37.68 | 37.68 | +0.1 (+0.27%) | 226,100 |
| 8 Jun 2023 | CNY | 38.16 | 38.16 | 37.35 | 37.58 | 37.58 | -0.34 (-0.90%) | 412,200 |
| 7 Jun 2023 | CNY | 38.66 | 38.66 | 37.88 | 37.92 | 37.92 | -0.65 (-1.69%) | 353,300 |
| 6 Jun 2023 | CNY | 38.44 | 38.9 | 38.44 | 38.57 | 38.57 | -0.29 (-0.75%) | 243,600 |
| 5 Jun 2023 | CNY | 39.22 | 39.5 | 38.73 | 38.86 | 38.86 | -0.16 (-0.41%) | 444,400 |
| 2 Jun 2023 | CNY | 39.1 | 39.39 | 38.63 | 39.02 | 39.02 | +0.01 (+0.03%) | 246,400 |
| 1 Jun 2023 | CNY | 38.46 | 39.35 | 38.46 | 39.01 | 39.01 | +0.04 (+0.10%) | 421,300 |
| 31 May 2023 | CNY | 37.77 | 39.4 | 37.77 | 38.97 | 38.97 | +1.02 (+2.69%) | 745,671 |
| 30 May 2023 | CNY | 39.04 | 39.3 | 37 | 37.95 | 37.95 | -1.09 (-2.79%) | 790,200 |
| 29 May 2023 | CNY | 39.16 | 39.34 | 38.57 | 39.04 | 39.04 | +0.14 (+0.36%) | 596,700 |
| 26 May 2023 | CNY | 39.07 | 39.43 | 38.6 | 38.9 | 38.9 | -0.17 (-0.44%) | 360,600 |
| 25 May 2023 | CNY | 38.67 | 39.28 | 38.01 | 39.07 | 39.07 | +0.82 (+2.14%) | 672,300 |
| 24 May 2023 | CNY | 38.42 | 38.6 | 37.96 | 38.25 | 38.25 | +0.02 (+0.05%) | 240,100 |
| 23 May 2023 | CNY | 38.28 | 38.37 | 37.96 | 38.23 | 38.23 | +0.19 (+0.50%) | 265,149 |
| 22 May 2023 | CNY | 36.93 | 38.45 | 36.74 | 38.04 | 38.04 | +1.11 (+3.01%) | 404,500 |
| 19 May 2023 | CNY | 36.32 | 37.15 | 35.83 | 36.93 | 36.93 | +0.61 (+1.68%) | 156,300 |
| 18 May 2023 | CNY | 35.64 | 36.32 | 35.38 | 36.32 | 36.32 | +0.6 (+1.68%) | 199,500 |
| 17 May 2023 | CNY | 35.64 | 35.8 | 35.43 | 35.72 | 35.72 | -0.07 (-0.20%) | 126,300 |
| 16 May 2023 | CNY | 35.82 | 36.25 | 35.67 | 35.79 | 35.79 | -0.03 (-0.08%) | 203,600 |
| 15 May 2023 | CNY | 35.33 | 36.1 | 35.1 | 35.82 | 35.82 | +0.39 (+1.10%) | 196,300 |
