| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 39.79 | 39.79 | 39.03 | 39.44 | 39.44 | -0.37 (-0.93%) | 433,832 |
| 6 Jul 2023 | CNY | 40.13 | 40.23 | 39.5 | 39.81 | 39.81 | 0.0 (0.0%) | 390,585 |
| 5 Jul 2023 | CNY | 39.6 | 40.66 | 39.6 | 39.81 | 39.81 | +0.37 (+0.94%) | 599,408 |
| 4 Jul 2023 | CNY | 38.79 | 39.77 | 38.6 | 39.44 | 39.44 | +0.76 (+1.96%) | 501,713 |
| 3 Jul 2023 | CNY | 39.05 | 39.33 | 38.39 | 38.68 | 38.68 | -0.37 (-0.95%) | 778,632 |
| 30 Jun 2023 | CNY | 38.7 | 39.2 | 38.35 | 39.05 | 39.05 | +0.35 (+0.90%) | 382,334 |
| 29 Jun 2023 | CNY | 38.24 | 38.95 | 38.24 | 38.7 | 38.7 | +0.34 (+0.89%) | 469,084 |
| 28 Jun 2023 | CNY | 38.54 | 38.54 | 37.81 | 38.36 | 38.36 | -0.18 (-0.47%) | 297,198 |
| 27 Jun 2023 | CNY | 38.64 | 38.85 | 38.38 | 38.54 | 38.54 | -0.1 (-0.26%) | 425,066 |
| 26 Jun 2023 | CNY | 38.93 | 39.24 | 38.25 | 38.64 | 38.64 | -0.62 (-1.58%) | 304,910 |
| 21 Jun 2023 | CNY | 40.87 | 41.15 | 39.1 | 39.26 | 39.26 | -1.82 (-4.43%) | 842,468 |
| 20 Jun 2023 | CNY | 40.31 | 41.3 | 40.06 | 41.08 | 41.08 | +0.37 (+0.91%) | 566,427 |
| 19 Jun 2023 | CNY | 40.39 | 41.1 | 40.21 | 40.71 | 40.71 | +0.23 (+0.57%) | 795,889 |
| 16 Jun 2023 | CNY | 39.75 | 40.67 | 39.62 | 40.48 | 40.48 | +0.73 (+1.84%) | 399,036 |
| 15 Jun 2023 | CNY | 40.73 | 41.24 | 39.26 | 39.75 | 39.75 | -1.01 (-2.48%) | 823,345 |
| 14 Jun 2023 | CNY | 40.7 | 40.95 | 40 | 40.76 | 40.76 | -0.07 (-0.17%) | 306,337 |
| 13 Jun 2023 | CNY | 40.16 | 40.88 | 39.66 | 40.83 | 40.83 | +0.67 (+1.67%) | 721,837 |
| 12 Jun 2023 | CNY | 40.03 | 40.93 | 39.8 | 40.16 | 40.16 | -0.43 (-1.06%) | 413,761 |
| 9 Jun 2023 | CNY | 40.22 | 40.76 | 40 | 40.59 | 40.59 | +0.37 (+0.92%) | 249,763 |
| 8 Jun 2023 | CNY | 41.45 | 41.47 | 39.92 | 40.22 | 40.22 | -0.88 (-2.14%) | 261,197 |
| 7 Jun 2023 | CNY | 41.13 | 41.88 | 40.6 | 41.1 | 41.1 | +0.31 (+0.76%) | 232,446 |
| 6 Jun 2023 | CNY | 42.48 | 42.49 | 40.78 | 40.79 | 40.79 | -1.77 (-4.16%) | 256,482 |
| 5 Jun 2023 | CNY | 42.95 | 43.33 | 42.51 | 42.56 | 42.56 | -0.49 (-1.14%) | 279,887 |
| 2 Jun 2023 | CNY | 42.92 | 43.46 | 42.32 | 43.05 | 43.05 | +0.5 (+1.18%) | 349,894 |
| 1 Jun 2023 | CNY | 42.81 | 43 | 42.43 | 42.55 | 42.55 | -0.26 (-0.61%) | 230,440 |
| 31 May 2023 | CNY | 42.65 | 43.19 | 42.37 | 42.81 | 42.81 | +0.22 (+0.52%) | 212,680 |
| 30 May 2023 | CNY | 42.65 | 42.9 | 41.98 | 42.59 | 42.59 | -0.13 (-0.30%) | 213,572 |
| 29 May 2023 | CNY | 42.5 | 43.56 | 42.21 | 42.72 | 42.72 | +0.19 (+0.45%) | 251,032 |
| 26 May 2023 | CNY | 42.26 | 42.81 | 42.01 | 42.53 | 42.53 | +0.52 (+1.24%) | 162,771 |
| 25 May 2023 | CNY | 42.57 | 42.98 | 41.28 | 42.01 | 42.01 | -0.32 (-0.76%) | 230,873 |
