| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 39.8 | 41.5 | 38.96 | 40.6 | 40.6 | +0.8 (+2.01%) | 4,151,373 |
| 6 Jul 2023 | CNY | 39.72 | 40.22 | 39.11 | 39.8 | 39.8 | -0.42 (-1.04%) | 2,296,225 |
| 5 Jul 2023 | CNY | 39.42 | 41.76 | 39.22 | 40.22 | 40.22 | +0.91 (+2.31%) | 5,145,822 |
| 4 Jul 2023 | CNY | 37.75 | 40.4 | 37.01 | 39.31 | 39.31 | +1.71 (+4.55%) | 4,252,822 |
| 3 Jul 2023 | CNY | 38.59 | 38.79 | 36.44 | 37.6 | 37.6 | -0.71 (-1.85%) | 3,540,075 |
| 30 Jun 2023 | CNY | 37.27 | 38.83 | 37.16 | 38.31 | 38.31 | +0.86 (+2.30%) | 3,704,275 |
| 29 Jun 2023 | CNY | 38.26 | 39.25 | 37.35 | 37.45 | 37.45 | -0.67 (-1.76%) | 2,965,275 |
| 28 Jun 2023 | CNY | 37 | 38.65 | 36.73 | 38.12 | 38.12 | +0.52 (+1.38%) | 5,057,224 |
| 27 Jun 2023 | CNY | 36.05 | 37.99 | 35.81 | 37.6 | 37.6 | +1.14 (+3.13%) | 4,829,175 |
| 26 Jun 2023 | CNY | 37 | 38.8 | 35.62 | 36.46 | 36.46 | -0.7 (-1.88%) | 4,569,595 |
| 21 Jun 2023 | CNY | 35.44 | 37.7 | 34.83 | 37.16 | 37.16 | +1.7 (+4.79%) | 6,261,650 |
| 20 Jun 2023 | CNY | 38.8 | 38.8 | 34.83 | 35.46 | 35.46 | -3.24 (-8.37%) | 7,443,075 |
| 19 Jun 2023 | CNY | 36.99 | 39.35 | 36.99 | 38.7 | 38.7 | +1.7 (+4.59%) | 7,705,059 |
| 16 Jun 2023 | CNY | 36.47 | 39.07 | 36.2 | 37 | 37 | +0.65 (+1.79%) | 6,614,424 |
| 15 Jun 2023 | CNY | 37.68 | 38.21 | 36.21 | 36.35 | 36.35 | -0.92 (-2.47%) | 4,706,801 |
| 14 Jun 2023 | CNY | 35.2 | 38.5 | 35.19 | 37.27 | 37.27 | +0.72 (+1.97%) | 8,023,044 |
| 13 Jun 2023 | CNY | 35.6 | 38.19 | 34.61 | 36.55 | 36.55 | +0.15 (+0.41%) | 12,263,600 |
| 12 Jun 2023 | CNY | 33.77 | 36.41 | 33.76 | 36.4 | 36.4 | +3.3 (+9.97%) | 14,430,243 |
| 9 Jun 2023 | CNY | 29.28 | 33.1 | 29.28 | 33.1 | 33.1 | +3.01 (+10.00%) | 10,806,207 |
| 8 Jun 2023 | CNY | 28.75 | 30.99 | 28.11 | 30.09 | 30.09 | +1.34 (+4.66%) | 5,887,400 |
| 7 Jun 2023 | CNY | 29.74 | 29.84 | 28.41 | 28.75 | 28.75 | -0.88 (-2.97%) | 2,973,925 |
| 6 Jun 2023 | CNY | 28.99 | 30.4 | 28.85 | 29.63 | 29.63 | +0.51 (+1.75%) | 3,511,715 |
| 5 Jun 2023 | CNY | 28.58 | 29.25 | 28.12 | 29.12 | 29.12 | +0.25 (+0.87%) | 1,235,550 |
| 2 Jun 2023 | CNY | 29.3 | 29.77 | 28.6 | 28.87 | 28.87 | -0.15 (-0.52%) | 1,929,325 |
| 1 Jun 2023 | CNY | 28.43 | 29.58 | 27.11 | 29.02 | 29.02 | +1.42 (+5.14%) | 3,590,275 |
| 31 May 2023 | CNY | 27.78 | 28.18 | 27.33 | 27.6 | 27.6 | +0.02 (+0.07%) | 1,306,076 |
| 30 May 2023 | CNY | 28.45 | 28.98 | 26.4 | 27.58 | 27.58 | -0.8 (-2.82%) | 3,165,148 |
| 29 May 2023 | CNY | 28.3 | 28.69 | 27.9 | 28.38 | 28.38 | +0.18 (+0.64%) | 984,975 |
| 26 May 2023 | CNY | 28.58 | 28.58 | 27.71 | 28.2 | 28.2 | +0.01 (+0.04%) | 781,751 |
| 25 May 2023 | CNY | 27.61 | 28.26 | 27.55 | 28.19 | 28.19 | +0.51 (+1.84%) | 1,329,300 |
