| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 40.08 | 41.11 | 39.19 | 39.39 | 39.39 | -0.57 (-1.43%) | 2,503,174 |
| 28 Jun 2023 | CNY | 40.6 | 40.96 | 38.38 | 39.96 | 39.96 | -0.6 (-1.48%) | 2,531,631 |
| 27 Jun 2023 | CNY | 40.46 | 41.3 | 39.93 | 40.56 | 40.56 | -0.44 (-1.07%) | 2,860,628 |
| 26 Jun 2023 | CNY | 45.63 | 45.63 | 40.11 | 41 | 41 | -4.63 (-10.15%) | 5,524,603 |
| 21 Jun 2023 | CNY | 48.11 | 48.45 | 45.59 | 45.63 | 45.63 | -2.57 (-5.33%) | 3,279,832 |
| 20 Jun 2023 | CNY | 44 | 49.3 | 44 | 48.2 | 48.2 | +4.96 (+11.47%) | 7,926,456 |
| 19 Jun 2023 | CNY | 40.45 | 43.72 | 40.18 | 43.24 | 43.24 | +2.54 (+6.24%) | 4,381,807 |
| 16 Jun 2023 | CNY | 41.22 | 41.22 | 39.71 | 40.7 | 40.7 | -0.57 (-1.38%) | 2,502,212 |
| 15 Jun 2023 | CNY | 42.88 | 43.2 | 40.8 | 41.27 | 41.27 | -2.13 (-4.91%) | 3,011,250 |
| 14 Jun 2023 | CNY | 40.9 | 43.82 | 40.19 | 43.4 | 43.4 | +2.56 (+6.27%) | 3,743,224 |
| 13 Jun 2023 | CNY | 39.09 | 41.08 | 38.69 | 40.84 | 40.84 | +1.8 (+4.61%) | 2,606,265 |
| 12 Jun 2023 | CNY | 39.96 | 41.9 | 39.01 | 39.04 | 39.04 | -0.59 (-1.49%) | 2,019,232 |
| 9 Jun 2023 | CNY | 40.3 | 40.8 | 38.3 | 39.63 | 39.63 | -0.88 (-2.17%) | 2,323,683 |
| 8 Jun 2023 | CNY | 42 | 42.12 | 40.27 | 40.51 | 40.51 | -1.62 (-3.85%) | 1,366,843 |
| 7 Jun 2023 | CNY | 42.29 | 42.5 | 41.66 | 42.13 | 42.13 | -0.18 (-0.43%) | 1,362,671 |
| 6 Jun 2023 | CNY | 43.17 | 44.7 | 41.87 | 42.31 | 42.31 | -1.39 (-3.18%) | 1,427,935 |
| 5 Jun 2023 | CNY | 42.42 | 45.5 | 42.42 | 43.7 | 43.7 | +1.04 (+2.44%) | 2,706,755 |
| 2 Jun 2023 | CNY | 44 | 44.26 | 42.5 | 42.66 | 42.66 | -1.16 (-2.65%) | 2,241,548 |
| 1 Jun 2023 | CNY | 46.04 | 46.15 | 43.59 | 43.82 | 43.82 | -2.08 (-4.53%) | 4,268,035 |
| 31 May 2023 | CNY | 44.8 | 46.46 | 44.3 | 45.9 | 45.9 | +0.59 (+1.30%) | 4,498,610 |
| 30 May 2023 | CNY | 40.7 | 45.64 | 40.09 | 45.31 | 45.31 | +4.48 (+10.97%) | 8,087,539 |
| 29 May 2023 | CNY | 38.51 | 42.12 | 38.02 | 40.83 | 40.83 | +3.32 (+8.85%) | 6,285,366 |
| 26 May 2023 | CNY | 37.66 | 38.2 | 37.2 | 37.51 | 37.51 | +0.15 (+0.40%) | 1,473,071 |
| 25 May 2023 | CNY | 37.94 | 38.99 | 36.45 | 37.36 | 37.36 | -0.58 (-1.53%) | 2,884,575 |
| 24 May 2023 | CNY | 37.3 | 38.75 | 37.05 | 37.94 | 37.94 | +0.39 (+1.04%) | 1,365,822 |
| 23 May 2023 | CNY | 38.45 | 38.45 | 37.41 | 37.55 | 37.55 | -0.56 (-1.47%) | 993,509 |
| 22 May 2023 | CNY | 38.85 | 39.58 | 37.88 | 38.11 | 38.11 | -0.79 (-2.03%) | 1,829,192 |
| 19 May 2023 | CNY | 36.98 | 39.27 | 36.98 | 38.9 | 38.9 | +1.82 (+4.91%) | 3,504,630 |
| 18 May 2023 | CNY | 37.8 | 38.34 | 36.8 | 37.08 | 37.08 | -0.71 (-1.88%) | 2,737,893 |
| 17 May 2023 | CNY | 37.2 | 38.85 | 36.9 | 37.79 | 37.79 | +0.57 (+1.53%) | 1,939,257 |
