| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 32.8 | 33.57 | 32.18 | 32.85 | 32.85 | +0.53 (+1.64%) | 1,972,832 |
| 5 Jul 2023 | CNY | 33.79 | 34.3 | 32.27 | 32.32 | 32.32 | -1.61 (-4.75%) | 3,093,856 |
| 4 Jul 2023 | CNY | 33.24 | 34.26 | 32.51 | 33.93 | 33.93 | +0.69 (+2.08%) | 3,164,844 |
| 3 Jul 2023 | CNY | 33.17 | 33.73 | 32 | 33.24 | 33.24 | -0.05 (-0.15%) | 2,352,795 |
| 30 Jun 2023 | CNY | 32.81 | 33.82 | 32.41 | 33.29 | 33.29 | +0.29 (+0.88%) | 2,484,986 |
| 29 Jun 2023 | CNY | 34.29 | 34.68 | 32.76 | 33 | 33 | -1.22 (-3.57%) | 3,443,944 |
| 28 Jun 2023 | CNY | 32.73 | 34.6 | 31.67 | 34.22 | 34.22 | +1.71 (+5.26%) | 4,426,915 |
| 27 Jun 2023 | CNY | 33.19 | 33.24 | 32.36 | 32.51 | 32.51 | -0.69 (-2.08%) | 2,382,577 |
| 26 Jun 2023 | CNY | 33.01 | 34.5 | 32.6 | 33.2 | 33.2 | -0.29 (-0.87%) | 3,299,737 |
| 21 Jun 2023 | CNY | 36 | 36 | 33.48 | 33.49 | 33.49 | -1.87 (-5.29%) | 3,399,671 |
| 20 Jun 2023 | CNY | 36.08 | 36.33 | 35.11 | 35.36 | 35.36 | +0.11 (+0.31%) | 3,117,790 |
| 19 Jun 2023 | CNY | 35.42 | 35.9 | 34.89 | 35.25 | 35.25 | +0.16 (+0.46%) | 3,098,948 |
| 16 Jun 2023 | CNY | 36.19 | 36.5 | 34.66 | 35.09 | 35.09 | -1.65 (-4.49%) | 5,417,478 |
| 15 Jun 2023 | CNY | 38 | 38.5 | 36.74 | 36.74 | 36.74 | -1.23 (-3.24%) | 2,583,210 |
| 14 Jun 2023 | CNY | 38.02 | 39.25 | 37.51 | 37.97 | 37.97 | -0.34 (-0.89%) | 3,735,710 |
| 13 Jun 2023 | CNY | 37.62 | 38.56 | 36.5 | 38.31 | 38.31 | +0.9 (+2.41%) | 3,480,533 |
| 12 Jun 2023 | CNY | 37.95 | 38.98 | 37.15 | 37.41 | 37.41 | -0.32 (-0.85%) | 3,096,564 |
| 9 Jun 2023 | CNY | 37.3 | 37.88 | 36.05 | 37.73 | 37.73 | +0.33 (+0.88%) | 3,347,356 |
| 8 Jun 2023 | CNY | 37.99 | 38.53 | 36.78 | 37.4 | 37.4 | -1.15 (-2.98%) | 2,288,476 |
| 7 Jun 2023 | CNY | 37.75 | 39.5 | 37.08 | 38.55 | 38.55 | +1.54 (+4.16%) | 3,689,750 |
| 6 Jun 2023 | CNY | 38.87 | 39.09 | 36.66 | 37.01 | 37.01 | -1.99 (-5.10%) | 3,371,864 |
| 5 Jun 2023 | CNY | 40.5 | 41.8 | 38.94 | 39 | 39 | -0.8 (-2.01%) | 3,533,940 |
| 2 Jun 2023 | CNY | 39.5 | 40.95 | 38.56 | 39.8 | 39.8 | +0.02 (+0.05%) | 3,955,748 |
| 1 Jun 2023 | CNY | 39.4 | 40 | 38.7 | 39.78 | 39.78 | -0.22 (-0.55%) | 3,436,521 |
| 31 May 2023 | CNY | 40 | 40.65 | 38.44 | 40 | 40 | -0.39 (-0.97%) | 4,563,359 |
| 30 May 2023 | CNY | 40.2 | 40.65 | 39.04 | 40.39 | 40.39 | +0.4 (+1.00%) | 3,909,024 |
| 29 May 2023 | CNY | 38.91 | 40.99 | 38.65 | 39.99 | 39.99 | +1.63 (+4.25%) | 5,510,261 |
| 26 May 2023 | CNY | 37.6 | 39.66 | 37.6 | 38.36 | 38.36 | +0.85 (+2.27%) | 4,031,384 |
| 25 May 2023 | CNY | 37.31 | 38.64 | 36.06 | 37.51 | 37.51 | -0.2 (-0.53%) | 3,754,481 |
| 24 May 2023 | CNY | 38.19 | 38.87 | 36.99 | 37.71 | 37.71 | -0.29 (-0.76%) | 4,257,695 |
