| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 40.16 | 40.26 | 39.3 | 39.43 | 39.43 | -0.89 (-2.21%) | 313,709 |
| 5 Jul 2023 | CNY | 40.41 | 40.73 | 40.07 | 40.32 | 40.32 | -0.13 (-0.32%) | 205,609 |
| 4 Jul 2023 | CNY | 40.5 | 41 | 39.89 | 40.45 | 40.45 | +0.11 (+0.27%) | 338,259 |
| 3 Jul 2023 | CNY | 40.53 | 40.53 | 39.6 | 40.34 | 40.34 | +0.19 (+0.47%) | 558,582 |
| 30 Jun 2023 | CNY | 38.85 | 40.5 | 38.6 | 40.15 | 40.15 | +1.47 (+3.80%) | 789,373 |
| 29 Jun 2023 | CNY | 38.35 | 39.1 | 37.88 | 38.68 | 38.68 | +0.33 (+0.86%) | 527,226 |
| 28 Jun 2023 | CNY | 38.71 | 38.96 | 37.8 | 38.35 | 38.35 | -0.37 (-0.96%) | 490,250 |
| 27 Jun 2023 | CNY | 38.91 | 39.15 | 38.65 | 38.72 | 38.72 | -0.29 (-0.74%) | 333,059 |
| 26 Jun 2023 | CNY | 38.75 | 39.25 | 38.14 | 39.01 | 39.01 | +0.44 (+1.14%) | 315,274 |
| 21 Jun 2023 | CNY | 39.17 | 39.2 | 38.33 | 38.57 | 38.57 | -0.6 (-1.53%) | 355,614 |
| 20 Jun 2023 | CNY | 41.58 | 41.58 | 39.04 | 39.17 | 39.17 | -0.58 (-1.46%) | 420,342 |
| 19 Jun 2023 | CNY | 39.53 | 39.88 | 39 | 39.75 | 39.75 | +0.22 (+0.56%) | 394,291 |
| 16 Jun 2023 | CNY | 40.24 | 40.24 | 39.25 | 39.53 | 39.53 | -0.35 (-0.88%) | 274,227 |
| 15 Jun 2023 | CNY | 39.38 | 39.91 | 38.87 | 39.88 | 39.88 | +0.72 (+1.84%) | 347,941 |
| 14 Jun 2023 | CNY | 40.32 | 40.32 | 39.16 | 39.16 | 39.16 | -1.09 (-2.71%) | 612,717 |
| 13 Jun 2023 | CNY | 40 | 40.29 | 39.66 | 40.25 | 40.25 | +0.18 (+0.45%) | 540,808 |
| 12 Jun 2023 | CNY | 40.59 | 40.6 | 39.6 | 40.07 | 40.07 | -0.55 (-1.35%) | 343,516 |
| 9 Jun 2023 | CNY | 39.93 | 41.01 | 39.67 | 40.62 | 40.62 | +0.61 (+1.52%) | 416,358 |
| 8 Jun 2023 | CNY | 40.78 | 40.97 | 39.88 | 40.01 | 40.01 | -0.68 (-1.67%) | 307,899 |
| 7 Jun 2023 | CNY | 40.81 | 40.96 | 39.58 | 40.69 | 40.69 | +0.72 (+1.80%) | 729,722 |
| 6 Jun 2023 | CNY | 41.16 | 41.16 | 39.81 | 39.97 | 39.97 | -0.96 (-2.35%) | 479,111 |
| 5 Jun 2023 | CNY | 40.96 | 41.24 | 40.56 | 40.93 | 40.93 | -0.2 (-0.49%) | 254,363 |
| 2 Jun 2023 | CNY | 41.4 | 41.77 | 40.96 | 41.13 | 41.13 | -0.06 (-0.15%) | 276,926 |
| 1 Jun 2023 | CNY | 41.1 | 41.82 | 40.5 | 41.19 | 41.19 | +0.37 (+0.91%) | 685,540 |
| 31 May 2023 | CNY | 41.48 | 42.24 | 40.66 | 40.82 | 40.82 | -0.57 (-1.38%) | 405,280 |
| 30 May 2023 | CNY | 41.93 | 42 | 40.71 | 41.39 | 41.39 | -0.42 (-1.00%) | 469,770 |
| 29 May 2023 | CNY | 42.74 | 43.16 | 41.39 | 41.81 | 41.81 | -0.77 (-1.81%) | 300,691 |
| 26 May 2023 | CNY | 41.85 | 42.67 | 41.37 | 42.58 | 42.58 | +0.73 (+1.74%) | 292,912 |
| 25 May 2023 | CNY | 43.12 | 43.12 | 41.4 | 41.85 | 41.85 | -0.85 (-1.99%) | 332,999 |
| 24 May 2023 | CNY | 43.43 | 43.43 | 42 | 42.7 | 42.7 | -0.57 (-1.32%) | 290,143 |
