| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 42.35 | 42.5 | 41.28 | 41.32 | 41.32 | -1.18 (-2.78%) | 855,233 |
| 4 Jul 2023 | CNY | 40.77 | 42.66 | 40.13 | 42.5 | 42.5 | +2.06 (+5.09%) | 932,211 |
| 3 Jul 2023 | CNY | 39.78 | 41.64 | 39.78 | 40.44 | 40.44 | +1.25 (+3.19%) | 718,726 |
| 30 Jun 2023 | CNY | 38.83 | 39.71 | 38.67 | 39.19 | 39.19 | +0.4 (+1.03%) | 420,884 |
| 29 Jun 2023 | CNY | 39 | 39.26 | 38.13 | 38.79 | 38.79 | +0.36 (+0.94%) | 508,808 |
| 28 Jun 2023 | CNY | 38.9 | 38.92 | 37.6 | 38.43 | 38.43 | -0.1 (-0.26%) | 622,777 |
| 27 Jun 2023 | CNY | 36.57 | 38.69 | 35.84 | 38.53 | 38.53 | +2.61 (+7.27%) | 853,815 |
| 26 Jun 2023 | CNY | 36.25 | 37.38 | 35.89 | 35.92 | 35.92 | -0.88 (-2.39%) | 915,083 |
| 21 Jun 2023 | CNY | 37.6 | 38.2 | 36.8 | 36.8 | 36.8 | -1.25 (-3.29%) | 407,558 |
| 20 Jun 2023 | CNY | 38.46 | 38.79 | 37.8 | 38.05 | 38.05 | -0.74 (-1.91%) | 574,266 |
| 19 Jun 2023 | CNY | 37.99 | 38.98 | 37.99 | 38.79 | 38.79 | +0.94 (+2.48%) | 488,232 |
| 16 Jun 2023 | CNY | 38.52 | 38.8 | 37.4 | 37.85 | 37.85 | -0.4 (-1.05%) | 470,669 |
| 15 Jun 2023 | CNY | 37.85 | 38.35 | 37.18 | 38.25 | 38.25 | +0.48 (+1.27%) | 431,665 |
| 14 Jun 2023 | CNY | 39.22 | 39.35 | 37.7 | 37.77 | 37.77 | -1.13 (-2.90%) | 638,777 |
| 13 Jun 2023 | CNY | 39.14 | 39.76 | 38.83 | 38.9 | 38.9 | -0.65 (-1.64%) | 314,428 |
| 12 Jun 2023 | CNY | 39.8 | 40.31 | 38.5 | 39.55 | 39.55 | -0.09 (-0.23%) | 462,615 |
| 9 Jun 2023 | CNY | 39.93 | 40.95 | 39.52 | 39.64 | 39.64 | -0.13 (-0.33%) | 306,921 |
| 8 Jun 2023 | CNY | 40.01 | 41.02 | 39.5 | 39.77 | 39.77 | -1.23 (-3%) | 386,486 |
| 7 Jun 2023 | CNY | 41.21 | 41.65 | 40.78 | 41 | 41 | -0.19 (-0.46%) | 190,090 |
| 6 Jun 2023 | CNY | 41.41 | 42.2 | 40.96 | 41.19 | 41.19 | -0.2 (-0.48%) | 357,106 |
| 5 Jun 2023 | CNY | 40.25 | 41.76 | 40.25 | 41.39 | 41.39 | +0.73 (+1.80%) | 402,481 |
| 2 Jun 2023 | CNY | 39.84 | 41.34 | 39.51 | 40.66 | 40.66 | +0.97 (+2.44%) | 378,171 |
| 1 Jun 2023 | CNY | 39.53 | 40.05 | 39.04 | 39.69 | 39.69 | +0.04 (+0.10%) | 424,290 |
| 31 May 2023 | CNY | 41.17 | 41.19 | 39.12 | 39.65 | 39.65 | -1.55 (-3.76%) | 722,880 |
| 30 May 2023 | CNY | 41.88 | 41.88 | 39.47 | 41.2 | 41.2 | -0.18 (-0.43%) | 472,083 |
| 29 May 2023 | CNY | 41.53 | 42.24 | 41 | 41.38 | 41.38 | -0.02 (-0.05%) | 298,112 |
| 26 May 2023 | CNY | 41.98 | 42.33 | 41.27 | 41.4 | 41.4 | -0.4 (-0.96%) | 201,738 |
| 25 May 2023 | CNY | 42.41 | 43.2 | 41.51 | 41.8 | 41.8 | -0.62 (-1.46%) | 298,968 |
| 24 May 2023 | CNY | 42.11 | 43.37 | 42 | 42.42 | 42.42 | -0.47 (-1.10%) | 152,419 |
| 23 May 2023 | CNY | 42.61 | 43.41 | 42.5 | 42.89 | 42.89 | -0.02 (-0.05%) | 157,001 |
