| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2023 | CNY | 36.66 | 37.09 | 36.56 | 36.75 | 36.75 | -0.19 (-0.51%) | 237,659 |
| 19 Jun 2023 | CNY | 37.52 | 37.52 | 36.8 | 36.94 | 36.94 | -0.58 (-1.55%) | 419,706 |
| 16 Jun 2023 | CNY | 37.22 | 37.65 | 36.88 | 37.52 | 37.52 | +0.31 (+0.83%) | 380,027 |
| 15 Jun 2023 | CNY | 36.11 | 37.52 | 36.11 | 37.21 | 37.21 | +0.65 (+1.78%) | 582,764 |
| 14 Jun 2023 | CNY | 36.19 | 36.86 | 35.68 | 36.56 | 36.56 | +0.78 (+2.18%) | 535,110 |
| 13 Jun 2023 | CNY | 36.25 | 36.42 | 35.6 | 35.78 | 35.78 | -0.36 (-1.00%) | 436,825 |
| 12 Jun 2023 | CNY | 35.51 | 36.18 | 35.38 | 36.14 | 36.14 | +0.44 (+1.23%) | 212,865 |
| 9 Jun 2023 | CNY | 35.99 | 36.36 | 35.56 | 35.7 | 35.7 | -0.13 (-0.36%) | 323,492 |
| 8 Jun 2023 | CNY | 36.24 | 36.63 | 35.83 | 35.83 | 35.83 | -0.53 (-1.46%) | 278,945 |
| 7 Jun 2023 | CNY | 36.54 | 36.83 | 36.16 | 36.36 | 36.36 | -0.05 (-0.14%) | 225,985 |
| 6 Jun 2023 | CNY | 37.65 | 37.65 | 36.41 | 36.41 | 36.41 | -0.87 (-2.33%) | 353,534 |
| 5 Jun 2023 | CNY | 38.3 | 38.3 | 37.17 | 37.28 | 37.28 | -0.34 (-0.90%) | 309,926 |
| 2 Jun 2023 | CNY | 36.92 | 37.98 | 36.84 | 37.62 | 37.62 | +0.67 (+1.81%) | 471,995 |
| 1 Jun 2023 | CNY | 36.84 | 37.49 | 36.38 | 36.95 | 36.95 | +0.53 (+1.46%) | 376,167 |
| 31 May 2023 | CNY | 36.93 | 37.1 | 36.26 | 36.42 | 36.42 | -0.45 (-1.22%) | 400,789 |
| 30 May 2023 | CNY | 37.9 | 37.9 | 36.66 | 36.87 | 36.87 | -0.48 (-1.29%) | 346,620 |
| 29 May 2023 | CNY | 37.44 | 38.38 | 37.05 | 37.35 | 37.35 | -0.65 (-1.71%) | 436,900 |
| 26 May 2023 | CNY | 37.85 | 38.34 | 37.25 | 38 | 38 | -0.07 (-0.18%) | 451,500 |
| 25 May 2023 | CNY | 38.23 | 38.59 | 37.5 | 38.07 | 38.07 | -0.18 (-0.47%) | 393,492 |
| 24 May 2023 | CNY | 38.29 | 39.05 | 38.21 | 38.25 | 38.25 | -0.62 (-1.60%) | 557,360 |
| 23 May 2023 | CNY | 39.56 | 39.9 | 38.74 | 38.87 | 38.87 | -1.01 (-2.53%) | 653,259 |
| 22 May 2023 | CNY | 39.6 | 40.25 | 39.26 | 39.88 | 39.88 | +0.2 (+0.50%) | 361,183 |
| 19 May 2023 | CNY | 40.22 | 40.26 | 39 | 39.68 | 39.68 | -0.68 (-1.68%) | 742,463 |
| 18 May 2023 | CNY | 40.4 | 41.5 | 40.05 | 40.36 | 40.36 | -0.04 (-0.10%) | 776,689 |
| 17 May 2023 | CNY | 40.24 | 41.5 | 40.01 | 40.4 | 40.4 | -0.08 (-0.20%) | 650,777 |
| 16 May 2023 | CNY | 39.7 | 42.1 | 39.25 | 40.48 | 40.48 | +0.69 (+1.73%) | 1,811,654 |
| 15 May 2023 | CNY | 37.65 | 40.06 | 37.36 | 39.79 | 39.79 | +1.76 (+4.63%) | 1,091,463 |
| 12 May 2023 | CNY | 38.11 | 39.01 | 37.5 | 38.03 | 38.03 | -0.72 (-1.86%) | 561,694 |
| 11 May 2023 | CNY | 39.5 | 40.13 | 38.65 | 38.75 | 38.75 | -0.83 (-2.10%) | 595,266 |
| 10 May 2023 | CNY | 38.06 | 40.2 | 38.06 | 39.58 | 39.58 | +2.26 (+6.06%) | 1,304,085 |
