| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 35.48 | 35.48 | 34.74 | 35.07 | 35.07 | -0.54 (-1.52%) | 416,976 |
| 27 Jun 2023 | CNY | 34.81 | 35.61 | 34.56 | 35.61 | 35.61 | +1.01 (+2.92%) | 599,857 |
| 26 Jun 2023 | CNY | 34.49 | 35.5 | 34.28 | 34.6 | 34.6 | -0.12 (-0.35%) | 719,407 |
| 21 Jun 2023 | CNY | 35.46 | 36.18 | 34.59 | 34.72 | 34.72 | -0.74 (-2.09%) | 617,196 |
| 20 Jun 2023 | CNY | 36.08 | 36.35 | 35.31 | 35.46 | 35.46 | -0.58 (-1.61%) | 708,783 |
| 19 Jun 2023 | CNY | 36.65 | 36.85 | 36.04 | 36.04 | 36.04 | -0.64 (-1.74%) | 704,628 |
| 16 Jun 2023 | CNY | 36.34 | 36.88 | 35.98 | 36.68 | 36.68 | +0.55 (+1.52%) | 1,117,871 |
| 15 Jun 2023 | CNY | 34.97 | 36.3 | 34.68 | 36.13 | 36.13 | +1.16 (+3.32%) | 1,126,744 |
| 14 Jun 2023 | CNY | 35.65 | 35.82 | 34.77 | 34.97 | 34.97 | -0.64 (-1.80%) | 685,346 |
| 13 Jun 2023 | CNY | 35.35 | 36.13 | 35.35 | 35.61 | 35.61 | -0.09 (-0.25%) | 503,303 |
| 12 Jun 2023 | CNY | 36.13 | 36.13 | 35.07 | 35.7 | 35.7 | -0.5 (-1.38%) | 766,388 |
| 9 Jun 2023 | CNY | 36.97 | 37.35 | 35.8 | 36.2 | 36.2 | -0.19 (-0.52%) | 940,640 |
| 8 Jun 2023 | CNY | 35.91 | 37.64 | 35.91 | 36.39 | 36.39 | +0.52 (+1.45%) | 1,526,247 |
| 7 Jun 2023 | CNY | 37.09 | 37.09 | 35.53 | 35.87 | 35.87 | -0.83 (-2.26%) | 804,768 |
| 6 Jun 2023 | CNY | 37.62 | 38.12 | 36.7 | 36.7 | 36.7 | -1.1 (-2.91%) | 1,009,956 |
| 5 Jun 2023 | CNY | 37.84 | 38.28 | 37.28 | 37.8 | 37.8 | -1.08 (-2.78%) | 1,705,064 |
| 2 Jun 2023 | CNY | 34.23 | 41.09 | 34.23 | 38.88 | 38.88 | +4.63 (+13.52%) | 3,565,540 |
| 1 Jun 2023 | CNY | 33.98 | 34.66 | 33.81 | 34.25 | 34.25 | +0.14 (+0.41%) | 681,047 |
| 31 May 2023 | CNY | 33.92 | 34.46 | 33.4 | 34.11 | 34.11 | +0.11 (+0.32%) | 717,232 |
| 30 May 2023 | CNY | 36.5 | 36.5 | 33.71 | 34 | 34 | -2.55 (-6.98%) | 1,920,964 |
| 29 May 2023 | CNY | 37.61 | 37.95 | 36.46 | 36.55 | 36.55 | -1.06 (-2.82%) | 653,436 |
| 26 May 2023 | CNY | 38.02 | 38.2 | 37.57 | 37.61 | 37.61 | -0.76 (-1.98%) | 353,650 |
| 25 May 2023 | CNY | 38.53 | 38.81 | 38.01 | 38.37 | 38.37 | -0.27 (-0.70%) | 341,869 |
| 24 May 2023 | CNY | 38.46 | 38.95 | 38.26 | 38.64 | 38.64 | -0.01 (-0.03%) | 321,135 |
| 23 May 2023 | CNY | 39.47 | 39.47 | 38.55 | 38.65 | 38.65 | -0.61 (-1.55%) | 335,521 |
| 22 May 2023 | CNY | 38.26 | 39.48 | 38.14 | 39.26 | 39.26 | +1.11 (+2.91%) | 635,026 |
| 19 May 2023 | CNY | 37.83 | 38.39 | 37.38 | 38.15 | 38.15 | +0.36 (+0.95%) | 318,408 |
| 18 May 2023 | CNY | 38.2 | 38.54 | 37.73 | 37.79 | 37.79 | -0.64 (-1.67%) | 480,555 |
| 17 May 2023 | CNY | 38.4 | 38.78 | 38.3 | 38.43 | 38.43 | -0.04 (-0.10%) | 320,462 |
| 16 May 2023 | CNY | 39.02 | 39.27 | 38.35 | 38.47 | 38.47 | -0.54 (-1.38%) | 540,191 |
