| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 32.54 | 33.54 | 32.15 | 32.5 | 32.5 | 0.0 (0.0%) | 1,700,883 |
| 5 Jul 2023 | CNY | 35.73 | 35.85 | 31.5 | 32.5 | 32.5 | -2.96 (-8.35%) | 4,404,445 |
| 4 Jul 2023 | CNY | 35 | 38.5 | 34.45 | 35.46 | 35.46 | +0.66 (+1.90%) | 3,771,673 |
| 3 Jul 2023 | CNY | 34.54 | 35.65 | 34.3 | 34.8 | 34.8 | +0.1 (+0.29%) | 1,022,380 |
| 30 Jun 2023 | CNY | 34.98 | 35.28 | 34.51 | 34.7 | 34.7 | -0.47 (-1.34%) | 542,947 |
| 29 Jun 2023 | CNY | 34.5 | 35.5 | 34.19 | 35.17 | 35.17 | +0.64 (+1.85%) | 1,089,222 |
| 28 Jun 2023 | CNY | 34.72 | 34.88 | 34.01 | 34.53 | 34.53 | +0.01 (+0.03%) | 717,264 |
| 27 Jun 2023 | CNY | 34.87 | 35.69 | 34.31 | 34.52 | 34.52 | -0.35 (-1.00%) | 994,302 |
| 26 Jun 2023 | CNY | 35.85 | 36.3 | 34.4 | 34.87 | 34.87 | -1.3 (-3.59%) | 1,668,245 |
| 21 Jun 2023 | CNY | 37.5 | 37.58 | 36.12 | 36.17 | 36.17 | -0.9 (-2.43%) | 654,912 |
| 20 Jun 2023 | CNY | 37.58 | 37.98 | 37.01 | 37.07 | 37.07 | -0.54 (-1.44%) | 606,555 |
| 19 Jun 2023 | CNY | 37.31 | 38.02 | 36.86 | 37.61 | 37.61 | +0.3 (+0.80%) | 931,136 |
| 16 Jun 2023 | CNY | 37.6 | 38.03 | 37.09 | 37.31 | 37.31 | -0.19 (-0.51%) | 930,979 |
| 15 Jun 2023 | CNY | 38.04 | 38.24 | 37.25 | 37.5 | 37.5 | -0.55 (-1.45%) | 784,437 |
| 14 Jun 2023 | CNY | 38.89 | 38.89 | 38 | 38.05 | 38.05 | -0.61 (-1.58%) | 653,889 |
| 13 Jun 2023 | CNY | 39.79 | 40.59 | 38.51 | 38.66 | 38.66 | -1.2 (-3.01%) | 979,509 |
| 12 Jun 2023 | CNY | 39.6 | 40 | 38.71 | 39.86 | 39.86 | +0.15 (+0.38%) | 1,106,785 |
| 9 Jun 2023 | CNY | 39.17 | 40.35 | 38.73 | 39.71 | 39.71 | +0.57 (+1.46%) | 980,387 |
| 8 Jun 2023 | CNY | 40.75 | 41.29 | 38.9 | 39.14 | 39.14 | -2 (-4.86%) | 1,464,631 |
| 7 Jun 2023 | CNY | 41.7 | 42.39 | 40.7 | 41.14 | 41.14 | -0.27 (-0.65%) | 726,164 |
| 6 Jun 2023 | CNY | 43.31 | 43.32 | 41.33 | 41.41 | 41.41 | -1.9 (-4.39%) | 1,545,689 |
| 5 Jun 2023 | CNY | 44.4 | 44.86 | 43.11 | 43.31 | 43.31 | -1.09 (-2.45%) | 1,368,003 |
| 2 Jun 2023 | CNY | 45.54 | 46.96 | 44.21 | 44.4 | 44.4 | -0.47 (-1.05%) | 1,209,884 |
| 1 Jun 2023 | CNY | 44.69 | 45.2 | 43.64 | 44.87 | 44.87 | +0.04 (+0.09%) | 706,260 |
| 31 May 2023 | CNY | 45.4 | 46.19 | 44.7 | 44.83 | 44.83 | -0.85 (-1.86%) | 517,693 |
| 30 May 2023 | CNY | 45.72 | 46.74 | 44.9 | 45.68 | 45.68 | +0.03 (+0.07%) | 1,071,743 |
| 29 May 2023 | CNY | 46.5 | 47.55 | 45.5 | 45.65 | 45.65 | -0.63 (-1.36%) | 1,118,738 |
| 26 May 2023 | CNY | 45.27 | 49.35 | 45.27 | 46.28 | 46.28 | +0.47 (+1.03%) | 1,111,838 |
| 25 May 2023 | CNY | 45.69 | 45.82 | 44.72 | 45.81 | 45.81 | +0.46 (+1.01%) | 571,095 |
| 24 May 2023 | CNY | 45.79 | 46.15 | 45.2 | 45.35 | 45.35 | -0.78 (-1.69%) | 428,744 |
