| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 38.23 | 38.32 | 37 | 37.85 | 37.85 | -0.32 (-0.84%) | 3,688,037 |
| 27 Jun 2023 | CNY | 38.34 | 39.7 | 37.65 | 38.17 | 38.17 | -0.17 (-0.44%) | 4,118,917 |
| 26 Jun 2023 | CNY | 39.07 | 39.23 | 37.6 | 38.34 | 38.34 | -0.81 (-2.07%) | 4,597,267 |
| 21 Jun 2023 | CNY | 39.95 | 40.8 | 39.06 | 39.15 | 39.15 | -1.05 (-2.61%) | 3,069,439 |
| 20 Jun 2023 | CNY | 40.7 | 40.85 | 39.75 | 40.2 | 40.2 | -0.28 (-0.69%) | 4,839,874 |
| 19 Jun 2023 | CNY | 39.82 | 41.23 | 39.15 | 40.48 | 40.48 | +0.64 (+1.61%) | 7,009,143 |
| 16 Jun 2023 | CNY | 37.51 | 40 | 36.8 | 39.84 | 39.84 | +2.76 (+7.44%) | 10,149,986 |
| 15 Jun 2023 | CNY | 35.73 | 37.18 | 35.5 | 37.08 | 37.08 | +1.37 (+3.84%) | 5,379,284 |
| 14 Jun 2023 | CNY | 36.14 | 36.2 | 35.5 | 35.71 | 35.71 | -0.27 (-0.75%) | 2,752,716 |
| 13 Jun 2023 | CNY | 36.37 | 36.75 | 35.9 | 35.98 | 35.98 | -0.21 (-0.58%) | 2,749,857 |
| 12 Jun 2023 | CNY | 37 | 37.25 | 36.14 | 36.19 | 36.19 | -1.08 (-2.90%) | 4,231,799 |
| 9 Jun 2023 | CNY | 36.76 | 37.27 | 35.87 | 37.27 | 37.27 | +0.57 (+1.55%) | 4,775,945 |
| 8 Jun 2023 | CNY | 37.33 | 37.86 | 36.65 | 36.7 | 36.7 | -0.65 (-1.74%) | 2,783,690 |
| 7 Jun 2023 | CNY | 37.83 | 38.2 | 37.14 | 37.35 | 37.35 | -0.5 (-1.32%) | 3,208,752 |
| 6 Jun 2023 | CNY | 38.7 | 38.7 | 37.59 | 37.85 | 37.85 | -0.85 (-2.20%) | 4,358,037 |
| 5 Jun 2023 | CNY | 40 | 40.39 | 38.6 | 38.7 | 38.7 | -1.38 (-3.44%) | 4,765,844 |
| 2 Jun 2023 | CNY | 39.12 | 40.88 | 39.12 | 40.08 | 40.08 | +0.83 (+2.11%) | 5,067,436 |
| 1 Jun 2023 | CNY | 39.1 | 39.8 | 38.84 | 39.25 | 39.25 | +0.18 (+0.46%) | 2,416,250 |
| 31 May 2023 | CNY | 39.77 | 40.16 | 38.83 | 39.07 | 39.07 | -0.73 (-1.83%) | 3,651,940 |
| 30 May 2023 | CNY | 39.9 | 40.46 | 38.91 | 39.8 | 39.8 | -0.07 (-0.18%) | 3,154,527 |
| 29 May 2023 | CNY | 40 | 40.52 | 39.55 | 39.87 | 39.87 | -0.13 (-0.33%) | 3,259,292 |
| 26 May 2023 | CNY | 41.55 | 41.55 | 39.69 | 40 | 40 | -1.49 (-3.59%) | 4,526,093 |
| 25 May 2023 | CNY | 40.57 | 42.38 | 40.08 | 41.49 | 41.49 | +0.68 (+1.67%) | 5,198,820 |
| 24 May 2023 | CNY | 40.21 | 42.05 | 40.01 | 40.81 | 40.81 | +0.25 (+0.62%) | 4,533,408 |
| 23 May 2023 | CNY | 41.1 | 41.78 | 40.4 | 40.56 | 40.56 | -1.24 (-2.97%) | 3,911,825 |
| 22 May 2023 | CNY | 40.4 | 42.91 | 40.3 | 41.8 | 41.8 | +1.95 (+4.89%) | 6,845,448 |
| 19 May 2023 | CNY | 40.21 | 40.69 | 39.46 | 39.85 | 39.85 | -0.35 (-0.87%) | 2,293,052 |
| 18 May 2023 | CNY | 41.2 | 41.2 | 39.9 | 40.2 | 40.2 | -1.19 (-2.88%) | 3,546,973 |
| 17 May 2023 | CNY | 41.6 | 41.8 | 40.01 | 41.39 | 41.39 | +0.25 (+0.61%) | 4,783,802 |
| 16 May 2023 | CNY | 39.8 | 44.26 | 39.6 | 41.14 | 41.14 | +1.15 (+2.88%) | 9,204,276 |
