| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 44.22 | 44.89 | 43.89 | 44.29 | 44.29 | -0.32 (-0.72%) | 1,166,980 |
| 4 Jul 2023 | CNY | 44.11 | 45.18 | 43.73 | 44.61 | 44.61 | +0.12 (+0.27%) | 1,584,765 |
| 3 Jul 2023 | CNY | 46.18 | 46.67 | 44.16 | 44.49 | 44.49 | -1.91 (-4.12%) | 2,485,262 |
| 30 Jun 2023 | CNY | 45.1 | 46.47 | 44.31 | 46.4 | 46.4 | +1.05 (+2.32%) | 2,366,429 |
| 29 Jun 2023 | CNY | 44.89 | 46.18 | 44.3 | 45.35 | 45.35 | -0.25 (-0.55%) | 2,379,456 |
| 28 Jun 2023 | CNY | 42.63 | 45.79 | 41.31 | 45.6 | 45.6 | +2.9 (+6.79%) | 3,018,624 |
| 27 Jun 2023 | CNY | 43 | 43.8 | 42.4 | 42.7 | 42.7 | -1.3 (-2.95%) | 1,574,933 |
| 26 Jun 2023 | CNY | 43.09 | 45.98 | 43.09 | 44 | 44 | +0.59 (+1.36%) | 2,088,371 |
| 21 Jun 2023 | CNY | 44.15 | 45.5 | 43.4 | 43.41 | 43.41 | -1.01 (-2.27%) | 1,661,770 |
| 20 Jun 2023 | CNY | 43.12 | 45.45 | 42.9 | 44.42 | 44.42 | +0.62 (+1.42%) | 2,973,099 |
| 19 Jun 2023 | CNY | 40 | 44.06 | 39.98 | 43.8 | 43.8 | +3.38 (+8.36%) | 3,572,266 |
| 16 Jun 2023 | CNY | 40.49 | 40.88 | 39.73 | 40.42 | 40.42 | -0.09 (-0.22%) | 1,287,437 |
| 15 Jun 2023 | CNY | 40.2 | 41.44 | 39.6 | 40.51 | 40.51 | +0.26 (+0.65%) | 1,373,479 |
| 14 Jun 2023 | CNY | 40.4 | 41.07 | 39.52 | 40.25 | 40.25 | -0.42 (-1.03%) | 1,170,972 |
| 13 Jun 2023 | CNY | 40.6 | 40.8 | 39.23 | 40.67 | 40.67 | +0.07 (+0.17%) | 1,609,648 |
| 12 Jun 2023 | CNY | 41 | 41.64 | 40.47 | 40.6 | 40.6 | -0.79 (-1.91%) | 1,098,118 |
| 9 Jun 2023 | CNY | 39.28 | 41.49 | 39.28 | 41.39 | 41.39 | +1.99 (+5.05%) | 1,275,368 |
| 8 Jun 2023 | CNY | 39.4 | 40.15 | 38.82 | 39.4 | 39.4 | -0.4 (-1.01%) | 1,164,101 |
| 7 Jun 2023 | CNY | 39.48 | 40 | 39.1 | 39.8 | 39.8 | +0.29 (+0.73%) | 758,859 |
| 6 Jun 2023 | CNY | 40.9 | 40.9 | 39.45 | 39.51 | 39.51 | -1.64 (-3.99%) | 1,616,393 |
| 5 Jun 2023 | CNY | 42.31 | 43.23 | 40.71 | 41.15 | 41.15 | -1.16 (-2.74%) | 2,017,201 |
| 2 Jun 2023 | CNY | 41.32 | 42.65 | 40.81 | 42.31 | 42.31 | +0.87 (+2.10%) | 1,565,757 |
| 1 Jun 2023 | CNY | 42.4 | 42.45 | 41.27 | 41.44 | 41.44 | -1.16 (-2.72%) | 1,521,328 |
| 31 May 2023 | CNY | 42.8 | 42.8 | 41.88 | 42.6 | 42.6 | -0.05 (-0.12%) | 1,526,220 |
| 30 May 2023 | CNY | 42 | 43.2 | 41.67 | 42.65 | 42.65 | +0.71 (+1.69%) | 1,592,059 |
| 29 May 2023 | CNY | 42.83 | 42.83 | 41 | 41.94 | 41.94 | -0.13 (-0.31%) | 1,633,546 |
| 26 May 2023 | CNY | 40.7 | 42.47 | 40.7 | 42.07 | 42.07 | +1.14 (+2.79%) | 2,337,092 |
| 25 May 2023 | CNY | 42.79 | 43.42 | 40.13 | 40.93 | 40.93 | -1.92 (-4.48%) | 3,279,859 |
| 24 May 2023 | CNY | 42.64 | 43.75 | 41.69 | 42.85 | 42.85 | -0.2 (-0.46%) | 2,692,762 |
| 23 May 2023 | CNY | 43.5 | 44.05 | 42.73 | 43.05 | 43.05 | -0.49 (-1.13%) | 3,492,103 |
