| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 42.75 | 43.24 | 42.46 | 42.7 | 42.7 | -0.03 (-0.07%) | 1,036,310 |
| 5 Jul 2023 | CNY | 43.09 | 43.66 | 42.6 | 42.73 | 42.73 | -0.72 (-1.66%) | 1,862,150 |
| 4 Jul 2023 | CNY | 42 | 43.56 | 41.51 | 43.45 | 43.45 | +1.59 (+3.80%) | 2,969,108 |
| 3 Jul 2023 | CNY | 41.25 | 41.86 | 40.85 | 41.86 | 41.86 | +0.66 (+1.60%) | 1,864,777 |
| 30 Jun 2023 | CNY | 41.06 | 41.62 | 40.71 | 41.2 | 41.2 | +0.32 (+0.78%) | 1,296,349 |
| 29 Jun 2023 | CNY | 40.8 | 41.68 | 40.7 | 40.88 | 40.88 | +0.01 (+0.02%) | 1,258,756 |
| 28 Jun 2023 | CNY | 41.26 | 41.97 | 39.63 | 40.87 | 40.87 | -0.14 (-0.34%) | 1,997,749 |
| 27 Jun 2023 | CNY | 40.92 | 41.79 | 40.88 | 41.01 | 41.01 | +0.27 (+0.66%) | 981,383 |
| 26 Jun 2023 | CNY | 41.57 | 41.57 | 40.27 | 40.74 | 40.74 | -0.86 (-2.07%) | 1,539,927 |
| 21 Jun 2023 | CNY | 43.5 | 43.69 | 41.6 | 41.6 | 41.6 | -2.28 (-5.20%) | 2,564,173 |
| 20 Jun 2023 | CNY | 43.21 | 44.36 | 42.3 | 43.88 | 43.88 | +0.39 (+0.90%) | 3,521,564 |
| 19 Jun 2023 | CNY | 44 | 44.49 | 43.31 | 43.49 | 43.49 | -0.67 (-1.52%) | 2,901,724 |
| 16 Jun 2023 | CNY | 43.4 | 44.16 | 42.96 | 44.16 | 44.16 | +0.71 (+1.63%) | 2,578,079 |
| 15 Jun 2023 | CNY | 44.07 | 44.5 | 43.4 | 43.45 | 43.45 | -0.55 (-1.25%) | 2,662,530 |
| 14 Jun 2023 | CNY | 44.67 | 45.59 | 43.98 | 44 | 44 | -0.62 (-1.39%) | 3,683,783 |
| 13 Jun 2023 | CNY | 44 | 44.97 | 43.8 | 44.62 | 44.62 | +0.43 (+0.97%) | 4,341,317 |
| 12 Jun 2023 | CNY | 43.14 | 45.35 | 43.11 | 44.19 | 44.19 | +1.79 (+4.22%) | 5,689,193 |
| 9 Jun 2023 | CNY | 42.24 | 42.58 | 41.5 | 42.4 | 42.4 | +0.94 (+2.27%) | 2,836,693 |
| 8 Jun 2023 | CNY | 42.47 | 42.78 | 41.16 | 41.46 | 41.46 | -1.47 (-3.42%) | 3,426,972 |
| 7 Jun 2023 | CNY | 42.99 | 43.98 | 42.46 | 42.93 | 42.93 | +0.09 (+0.21%) | 3,033,531 |
| 6 Jun 2023 | CNY | 44.8 | 44.8 | 42.65 | 42.84 | 42.84 | -2.26 (-5.01%) | 5,148,623 |
| 5 Jun 2023 | CNY | 43.2 | 45.1 | 43 | 45.1 | 45.1 | +2.1 (+4.88%) | 8,889,110 |
| 2 Jun 2023 | CNY | 40.33 | 43.34 | 39.8 | 43 | 43 | +2.75 (+6.83%) | 7,127,491 |
| 1 Jun 2023 | CNY | 41.4 | 41.45 | 40.16 | 40.25 | 40.25 | -1.05 (-2.54%) | 3,246,853 |
| 31 May 2023 | CNY | 40.83 | 41.59 | 40.7 | 41.3 | 41.3 | +0.27 (+0.66%) | 2,605,772 |
| 30 May 2023 | CNY | 40.15 | 41.07 | 39.56 | 41.03 | 41.03 | +0.52 (+1.28%) | 3,156,827 |
| 29 May 2023 | CNY | 41.09 | 41.4 | 40.06 | 40.51 | 40.51 | -0.59 (-1.44%) | 2,440,314 |
| 26 May 2023 | CNY | 41.88 | 42.49 | 41.1 | 41.1 | 41.1 | -0.82 (-1.96%) | 2,958,319 |
| 25 May 2023 | CNY | 41.72 | 42.29 | 41.09 | 41.92 | 41.92 | -0.1 (-0.24%) | 2,669,170 |
| 24 May 2023 | CNY | 42.08 | 42.84 | 41 | 42.02 | 42.02 | +0.05 (+0.12%) | 3,452,638 |
