| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 45 | 45.45 | 43.32 | 43.7 | 43.7 | -2.3 (-5.00%) | 1,709,130 |
| 13 Jul 2023 | CNY | 42 | 46.46 | 40.95 | 46 | 46 | +3.79 (+8.98%) | 2,121,890 |
| 12 Jul 2023 | CNY | 41.6 | 42.77 | 41.05 | 42.21 | 42.21 | +0.6 (+1.44%) | 647,800 |
| 11 Jul 2023 | CNY | 41.32 | 41.61 | 40.61 | 41.61 | 41.61 | +0.61 (+1.49%) | 231,860 |
| 10 Jul 2023 | CNY | 41.75 | 42.76 | 40.53 | 41 | 41 | -0.13 (-0.32%) | 351,610 |
| 7 Jul 2023 | CNY | 42.3 | 42.31 | 41 | 41.13 | 41.13 | -0.89 (-2.12%) | 329,100 |
| 6 Jul 2023 | CNY | 42.42 | 42.53 | 41.62 | 42.02 | 42.02 | -0.07 (-0.17%) | 267,940 |
| 5 Jul 2023 | CNY | 42.8 | 43.08 | 41.83 | 42.09 | 42.09 | 0.0 (0.0%) | 436,760 |
| 4 Jul 2023 | CNY | 42.44 | 42.98 | 41.81 | 42.09 | 42.09 | -0.29 (-0.68%) | 343,560 |
| 3 Jul 2023 | CNY | 43.12 | 44 | 42.02 | 42.38 | 42.38 | -0.47 (-1.10%) | 525,490 |
| 30 Jun 2023 | CNY | 42.31 | 43.18 | 42.2 | 42.85 | 42.85 | +0.35 (+0.82%) | 341,170 |
| 29 Jun 2023 | CNY | 41.54 | 43.6 | 41.54 | 42.5 | 42.5 | +0.11 (+0.26%) | 327,920 |
| 28 Jun 2023 | CNY | 42.86 | 42.86 | 41.16 | 42.39 | 42.39 | -0.01 (-0.02%) | 524,360 |
| 27 Jun 2023 | CNY | 43.18 | 43.21 | 41.98 | 42.4 | 42.4 | -0.01 (-0.02%) | 686,400 |
| 26 Jun 2023 | CNY | 43.46 | 43.97 | 42.08 | 42.41 | 42.41 | -1.27 (-2.91%) | 669,700 |
| 21 Jun 2023 | CNY | 43.68 | 45 | 43.46 | 43.68 | 43.68 | -0.42 (-0.95%) | 554,330 |
| 20 Jun 2023 | CNY | 44.56 | 45.2 | 43.83 | 44.1 | 44.1 | -0.22 (-0.50%) | 1,156,400 |
| 19 Jun 2023 | CNY | 42.2 | 46.24 | 42.2 | 44.32 | 44.32 | +2.49 (+5.95%) | 1,492,450 |
| 16 Jun 2023 | CNY | 41.59 | 42.28 | 40.49 | 41.83 | 41.83 | +0.45 (+1.09%) | 923,280 |
| 15 Jun 2023 | CNY | 39.76 | 41.53 | 39.28 | 41.38 | 41.38 | +1.8 (+4.55%) | 971,820 |
| 14 Jun 2023 | CNY | 39.5 | 40.4 | 38 | 39.58 | 39.58 | +0.39 (+1.00%) | 873,040 |
| 13 Jun 2023 | CNY | 39.26 | 40.5 | 38.8 | 39.19 | 39.19 | +0.25 (+0.64%) | 884,810 |
| 12 Jun 2023 | CNY | 37.46 | 39.95 | 37.46 | 38.94 | 38.94 | +1.2 (+3.18%) | 613,410 |
| 9 Jun 2023 | CNY | 37.27 | 37.87 | 36.84 | 37.74 | 37.74 | +0.49 (+1.32%) | 404,320 |
| 8 Jun 2023 | CNY | 38.8 | 39.55 | 37.25 | 37.25 | 37.25 | -1.68 (-4.32%) | 510,710 |
| 7 Jun 2023 | CNY | 39.22 | 39.45 | 37.9 | 38.93 | 38.93 | -15.77 (-28.83%) | 412,990 |
| 6 Jun 2023 | CNY | 56.5 | 56.5 | 54.7 | 54.7 | 54.7 | -1.46 (-2.60%) | 265,480 |
| 5 Jun 2023 | CNY | 56.98 | 57.1 | 55.02 | 56.16 | 56.16 | -0.82 (-1.44%) | 379,970 |
| 2 Jun 2023 | CNY | 56.97 | 57.19 | 55.8 | 56.98 | 56.98 | +0.38 (+0.67%) | 301,160 |
| 1 Jun 2023 | CNY | 57.29 | 57.68 | 56 | 56.6 | 56.6 | -0.69 (-1.20%) | 388,890 |
