| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 38.73 | 40.09 | 38.73 | 39.22 | 39.22 | +0.49 (+1.27%) | 660,614 |
| 30 Jun 2023 | CNY | 38.27 | 38.99 | 38 | 38.73 | 38.73 | +0.33 (+0.86%) | 436,328 |
| 29 Jun 2023 | CNY | 38.17 | 38.5 | 37.53 | 38.4 | 38.4 | +0.15 (+0.39%) | 459,867 |
| 28 Jun 2023 | CNY | 38.04 | 38.25 | 36.9 | 38.25 | 38.25 | +0.24 (+0.63%) | 417,556 |
| 27 Jun 2023 | CNY | 37.82 | 38.74 | 37.49 | 38.01 | 38.01 | +0.61 (+1.63%) | 680,585 |
| 26 Jun 2023 | CNY | 38.86 | 39.12 | 36.88 | 37.4 | 37.4 | -1.82 (-4.64%) | 1,125,807 |
| 21 Jun 2023 | CNY | 40.66 | 40.66 | 39.22 | 39.22 | 39.22 | -1.25 (-3.09%) | 726,627 |
| 20 Jun 2023 | CNY | 39.48 | 40.63 | 39.39 | 40.47 | 40.47 | +0.99 (+2.51%) | 685,186 |
| 19 Jun 2023 | CNY | 40 | 40.12 | 39.3 | 39.48 | 39.48 | -0.45 (-1.13%) | 596,047 |
| 16 Jun 2023 | CNY | 39.8 | 39.99 | 39.51 | 39.93 | 39.93 | +0.22 (+0.55%) | 430,027 |
| 15 Jun 2023 | CNY | 39.75 | 40.29 | 39.2 | 39.71 | 39.71 | +0.21 (+0.53%) | 511,425 |
| 14 Jun 2023 | CNY | 39.88 | 40.1 | 39.1 | 39.5 | 39.5 | -0.39 (-0.98%) | 576,408 |
| 13 Jun 2023 | CNY | 40.01 | 40.47 | 39.61 | 39.89 | 39.89 | -0.31 (-0.77%) | 568,146 |
| 12 Jun 2023 | CNY | 40.02 | 40.4 | 39.6 | 40.2 | 40.2 | -0.25 (-0.62%) | 451,847 |
| 9 Jun 2023 | CNY | 41 | 41.26 | 39.32 | 40.45 | 40.45 | -0.83 (-2.01%) | 1,181,269 |
| 8 Jun 2023 | CNY | 42.21 | 42.47 | 41.16 | 41.28 | 41.28 | -1 (-2.37%) | 563,585 |
| 7 Jun 2023 | CNY | 42.69 | 42.83 | 42.06 | 42.28 | 42.28 | -0.42 (-0.98%) | 354,723 |
| 6 Jun 2023 | CNY | 45.03 | 45.05 | 42.6 | 42.7 | 42.7 | -2.19 (-4.88%) | 1,597,139 |
| 5 Jun 2023 | CNY | 42.27 | 45.35 | 42.27 | 44.89 | 44.89 | +2.63 (+6.22%) | 2,325,984 |
| 2 Jun 2023 | CNY | 41.2 | 42.33 | 41.02 | 42.26 | 42.26 | +1.06 (+2.57%) | 665,220 |
| 1 Jun 2023 | CNY | 40.92 | 41.88 | 40.42 | 41.2 | 41.2 | +0.48 (+1.18%) | 473,883 |
| 31 May 2023 | CNY | 41 | 41.85 | 40.58 | 40.72 | 40.72 | -0.13 (-0.32%) | 392,838 |
| 30 May 2023 | CNY | 40.4 | 40.91 | 40.2 | 40.85 | 40.85 | +0.6 (+1.49%) | 390,823 |
| 29 May 2023 | CNY | 41.59 | 41.59 | 39.79 | 40.25 | 40.25 | -1.04 (-2.52%) | 899,532 |
| 26 May 2023 | CNY | 41.85 | 41.95 | 41 | 41.29 | 41.29 | -0.46 (-1.10%) | 343,938 |
| 25 May 2023 | CNY | 41.86 | 42.58 | 41.29 | 41.75 | 41.75 | -0.04 (-0.10%) | 503,050 |
| 24 May 2023 | CNY | 41.05 | 42.1 | 40.62 | 41.79 | 41.79 | +0.62 (+1.51%) | 506,258 |
| 23 May 2023 | CNY | 41.1 | 41.65 | 40.62 | 41.17 | 41.17 | -0.13 (-0.31%) | 320,017 |
| 22 May 2023 | CNY | 41.58 | 41.58 | 40.93 | 41.3 | 41.3 | -0.33 (-0.79%) | 398,660 |
| 19 May 2023 | CNY | 41.51 | 42.33 | 41.41 | 41.63 | 41.63 | +0.12 (+0.29%) | 483,659 |
