| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 42.19 | 42.19 | 41.75 | 41.78 | 41.78 | -0.18 (-0.43%) | 373,109 |
| 6 Jul 2023 | CNY | 42.4 | 42.4 | 41.92 | 41.96 | 41.96 | -0.36 (-0.85%) | 389,011 |
| 5 Jul 2023 | CNY | 42.64 | 42.73 | 42.21 | 42.32 | 42.32 | -0.31 (-0.73%) | 487,625 |
| 4 Jul 2023 | CNY | 42.39 | 42.94 | 42.39 | 42.63 | 42.63 | +0.07 (+0.16%) | 469,340 |
| 3 Jul 2023 | CNY | 42.6 | 42.9 | 42.36 | 42.56 | 42.56 | +0.15 (+0.35%) | 612,812 |
| 30 Jun 2023 | CNY | 42.3 | 42.6 | 42.1 | 42.41 | 42.41 | +0.3 (+0.71%) | 800,871 |
| 29 Jun 2023 | CNY | 41.67 | 42.3 | 41.67 | 42.11 | 42.11 | +0.23 (+0.55%) | 544,816 |
| 28 Jun 2023 | CNY | 42.13 | 42.15 | 41.43 | 41.88 | 41.88 | -0.27 (-0.64%) | 509,655 |
| 27 Jun 2023 | CNY | 42.01 | 42.29 | 41.65 | 42.15 | 42.15 | +0.37 (+0.89%) | 423,811 |
| 26 Jun 2023 | CNY | 42 | 42.59 | 41.78 | 41.78 | 41.78 | -0.6 (-1.42%) | 598,788 |
| 21 Jun 2023 | CNY | 43.61 | 43.87 | 42.13 | 42.38 | 42.38 | -1.35 (-3.09%) | 1,163,913 |
| 20 Jun 2023 | CNY | 43.45 | 44.07 | 43.45 | 43.73 | 43.73 | -0.03 (-0.07%) | 721,382 |
| 19 Jun 2023 | CNY | 44.77 | 44.77 | 43.56 | 43.76 | 43.76 | +0.01 (+0.02%) | 713,246 |
| 16 Jun 2023 | CNY | 43.88 | 44.05 | 43.62 | 43.75 | 43.75 | -0.12 (-0.27%) | 652,130 |
| 15 Jun 2023 | CNY | 43.67 | 43.87 | 43.01 | 43.87 | 43.87 | +0.42 (+0.97%) | 1,104,691 |
| 14 Jun 2023 | CNY | 43.3 | 43.97 | 43.03 | 43.45 | 43.45 | +0.3 (+0.70%) | 771,017 |
| 13 Jun 2023 | CNY | 43.24 | 43.57 | 42.92 | 43.15 | 43.15 | -0.33 (-0.76%) | 728,430 |
| 12 Jun 2023 | CNY | 43.81 | 43.81 | 42.71 | 43.48 | 43.48 | -0.1 (-0.23%) | 794,038 |
| 9 Jun 2023 | CNY | 43.55 | 43.87 | 43.22 | 43.58 | 43.58 | +0.34 (+0.79%) | 998,121 |
| 8 Jun 2023 | CNY | 43.94 | 44 | 43 | 43.24 | 43.24 | -1.05 (-2.37%) | 1,318,161 |
| 7 Jun 2023 | CNY | 45.93 | 46.22 | 44.1 | 44.29 | 44.29 | -0.25 (-0.56%) | 1,684,744 |
| 6 Jun 2023 | CNY | 45.74 | 46.66 | 44.5 | 44.54 | 44.54 | -0.96 (-2.11%) | 2,046,218 |
| 5 Jun 2023 | CNY | 46.66 | 46.66 | 45.48 | 45.5 | 45.5 | -0.97 (-2.09%) | 1,852,357 |
| 2 Jun 2023 | CNY | 46.79 | 47.1 | 45.98 | 46.47 | 46.47 | -1.34 (-2.80%) | 3,651,437 |
| 1 Jun 2023 | CNY | 43.06 | 51.78 | 42.5 | 47.81 | 47.81 | +4.44 (+10.24%) | 6,292,151 |
| 31 May 2023 | CNY | 42.66 | 44.75 | 42.5 | 43.37 | 43.37 | +0.79 (+1.86%) | 2,023,369 |
| 30 May 2023 | CNY | 42.89 | 43.2 | 41.87 | 42.58 | 42.58 | -0.31 (-0.72%) | 1,056,535 |
| 29 May 2023 | CNY | 43.28 | 43.71 | 42.88 | 42.89 | 42.89 | -0.28 (-0.65%) | 982,628 |
| 26 May 2023 | CNY | 43.6 | 43.89 | 42.87 | 43.17 | 43.17 | -0.65 (-1.48%) | 1,154,281 |
| 25 May 2023 | CNY | 44.66 | 44.71 | 43.59 | 43.82 | 43.82 | -0.72 (-1.62%) | 1,131,662 |
