| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 40.48 | 40.64 | 40.04 | 40.07 | 40.07 | -0.12 (-0.30%) | 298,400 |
| 7 Jul 2023 | CNY | 40.9 | 41.25 | 40.16 | 40.19 | 40.19 | -0.91 (-2.21%) | 358,131 |
| 6 Jul 2023 | CNY | 41.59 | 42.08 | 40.95 | 41.1 | 41.1 | -0.2 (-0.48%) | 436,238 |
| 5 Jul 2023 | CNY | 42.3 | 42.51 | 41.28 | 41.3 | 41.3 | -0.7 (-1.67%) | 515,731 |
| 4 Jul 2023 | CNY | 41.06 | 42.3 | 41.06 | 42 | 42 | +0.77 (+1.87%) | 637,141 |
| 3 Jul 2023 | CNY | 41.98 | 42.17 | 40.75 | 41.23 | 41.23 | -0.22 (-0.53%) | 595,029 |
| 30 Jun 2023 | CNY | 40.68 | 41.64 | 40.1 | 41.45 | 41.45 | +0.79 (+1.94%) | 515,012 |
| 29 Jun 2023 | CNY | 39.12 | 41.15 | 39.1 | 40.66 | 40.66 | +1.48 (+3.78%) | 863,836 |
| 28 Jun 2023 | CNY | 39.13 | 39.58 | 37.7 | 39.18 | 39.18 | -0.12 (-0.31%) | 933,626 |
| 27 Jun 2023 | CNY | 39 | 39.63 | 39 | 39.3 | 39.3 | +0.23 (+0.59%) | 476,239 |
| 26 Jun 2023 | CNY | 41.29 | 41.36 | 39.01 | 39.07 | 39.07 | -1.99 (-4.85%) | 746,218 |
| 21 Jun 2023 | CNY | 42.42 | 42.79 | 41 | 41.06 | 41.06 | -1.32 (-3.11%) | 783,108 |
| 20 Jun 2023 | CNY | 41.74 | 42.69 | 41.26 | 42.38 | 42.38 | +0.59 (+1.41%) | 948,461 |
| 19 Jun 2023 | CNY | 40.72 | 42.22 | 40.72 | 41.79 | 41.79 | +0.87 (+2.13%) | 829,677 |
| 16 Jun 2023 | CNY | 41.65 | 42.17 | 40.77 | 40.92 | 40.92 | -0.56 (-1.35%) | 782,756 |
| 15 Jun 2023 | CNY | 40.71 | 42.51 | 40.68 | 41.48 | 41.48 | -0.02 (-0.05%) | 813,342 |
| 14 Jun 2023 | CNY | 41.03 | 42.06 | 40.18 | 41.5 | 41.5 | +0.65 (+1.59%) | 846,822 |
| 13 Jun 2023 | CNY | 39.88 | 41.15 | 39.64 | 40.85 | 40.85 | +0.74 (+1.84%) | 692,771 |
| 12 Jun 2023 | CNY | 40.24 | 40.68 | 39.83 | 40.11 | 40.11 | -0.07 (-0.17%) | 678,740 |
| 9 Jun 2023 | CNY | 40.9 | 41.09 | 40 | 40.18 | 40.18 | -0.3 (-0.74%) | 699,254 |
| 8 Jun 2023 | CNY | 40.6 | 41.1 | 40.02 | 40.48 | 40.48 | -0.44 (-1.08%) | 526,489 |
| 7 Jun 2023 | CNY | 39.94 | 41.07 | 39.5 | 40.92 | 40.92 | +0.98 (+2.45%) | 425,932 |
| 6 Jun 2023 | CNY | 41.46 | 41.48 | 39.72 | 39.94 | 39.94 | -1.52 (-3.67%) | 666,119 |
| 5 Jun 2023 | CNY | 41.61 | 42.35 | 41 | 41.46 | 41.46 | +0.01 (+0.02%) | 442,829 |
| 2 Jun 2023 | CNY | 41.93 | 42 | 41.34 | 41.45 | 41.45 | -0.43 (-1.03%) | 367,037 |
| 1 Jun 2023 | CNY | 41.67 | 41.98 | 41.13 | 41.88 | 41.88 | +0.3 (+0.72%) | 440,405 |
| 31 May 2023 | CNY | 41.34 | 42.05 | 40.93 | 41.58 | 41.58 | +0.37 (+0.90%) | 456,914 |
| 30 May 2023 | CNY | 41.29 | 41.35 | 40.39 | 41.21 | 41.21 | +0.28 (+0.68%) | 411,730 |
| 29 May 2023 | CNY | 41.29 | 41.89 | 40.77 | 40.93 | 40.93 | +0.01 (+0.02%) | 431,698 |
| 26 May 2023 | CNY | 40.89 | 41.3 | 40.34 | 40.92 | 40.92 | -0.07 (-0.17%) | 377,023 |
