| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 40.67 | 41.68 | 40.2 | 41.51 | 41.51 | +0.89 (+2.19%) | 1,157,433 |
| 30 Jun 2023 | CNY | 40.45 | 40.88 | 40.26 | 40.62 | 40.62 | +0.24 (+0.59%) | 388,713 |
| 29 Jun 2023 | CNY | 39.33 | 40.9 | 39.04 | 40.38 | 40.38 | +1.08 (+2.75%) | 870,627 |
| 28 Jun 2023 | CNY | 39.01 | 39.49 | 38.7 | 39.3 | 39.3 | +0.14 (+0.36%) | 466,905 |
| 27 Jun 2023 | CNY | 38.79 | 39.25 | 38.3 | 39.16 | 39.16 | +0.65 (+1.69%) | 451,219 |
| 26 Jun 2023 | CNY | 39.01 | 39.29 | 38.26 | 38.51 | 38.51 | -0.59 (-1.51%) | 557,580 |
| 21 Jun 2023 | CNY | 39.44 | 39.79 | 39.06 | 39.1 | 39.1 | -0.24 (-0.61%) | 440,952 |
| 20 Jun 2023 | CNY | 39.78 | 39.98 | 39.12 | 39.34 | 39.34 | -0.44 (-1.11%) | 502,285 |
| 19 Jun 2023 | CNY | 39.47 | 40.03 | 39.18 | 39.78 | 39.78 | +0.31 (+0.79%) | 440,084 |
| 16 Jun 2023 | CNY | 40.05 | 40.36 | 39.42 | 39.47 | 39.47 | -0.74 (-1.84%) | 738,015 |
| 15 Jun 2023 | CNY | 40.02 | 40.52 | 39.9 | 40.21 | 40.21 | -0.1 (-0.25%) | 500,080 |
| 14 Jun 2023 | CNY | 39.4 | 40.43 | 39.1 | 40.31 | 40.31 | +0.68 (+1.72%) | 900,479 |
| 13 Jun 2023 | CNY | 39.13 | 40.45 | 38.97 | 39.63 | 39.63 | +0.53 (+1.36%) | 1,222,604 |
| 12 Jun 2023 | CNY | 39.5 | 39.5 | 38.28 | 39.1 | 39.1 | -0.4 (-1.01%) | 1,020,835 |
| 9 Jun 2023 | CNY | 39.13 | 39.53 | 38.77 | 39.5 | 39.5 | +0.56 (+1.44%) | 1,321,062 |
| 8 Jun 2023 | CNY | 39.06 | 39.39 | 38.77 | 38.94 | 38.94 | -0.14 (-0.36%) | 615,299 |
| 7 Jun 2023 | CNY | 39.07 | 39.5 | 38.79 | 39.08 | 39.08 | -0.17 (-0.43%) | 620,143 |
| 6 Jun 2023 | CNY | 39.23 | 39.99 | 39.04 | 39.25 | 39.25 | -0.22 (-0.56%) | 693,937 |
| 5 Jun 2023 | CNY | 39.78 | 39.78 | 39.05 | 39.47 | 39.47 | -0.12 (-0.30%) | 876,149 |
| 2 Jun 2023 | CNY | 39.65 | 40.02 | 39.21 | 39.59 | 39.59 | +0.25 (+0.64%) | 632,776 |
| 1 Jun 2023 | CNY | 40.2 | 40.79 | 39.26 | 39.34 | 39.34 | -1.06 (-2.62%) | 972,002 |
| 31 May 2023 | CNY | 40.64 | 40.97 | 40.3 | 40.4 | 40.4 | -0.04 (-0.10%) | 784,839 |
| 30 May 2023 | CNY | 41.32 | 41.8 | 40 | 40.44 | 40.44 | -0.5 (-1.22%) | 913,614 |
| 29 May 2023 | CNY | 41.6 | 42.05 | 40.69 | 40.94 | 40.94 | -0.64 (-1.54%) | 656,963 |
| 26 May 2023 | CNY | 41.19 | 41.8 | 40.6 | 41.58 | 41.58 | +0.35 (+0.85%) | 787,672 |
| 25 May 2023 | CNY | 41.51 | 41.93 | 41 | 41.23 | 41.23 | -0.5 (-1.20%) | 1,011,153 |
| 24 May 2023 | CNY | 41.73 | 42.55 | 41.43 | 41.73 | 41.73 | +0.04 (+0.10%) | 1,017,591 |
| 23 May 2023 | CNY | 41.63 | 42.19 | 41.3 | 41.69 | 41.69 | -0.28 (-0.67%) | 902,462 |
| 22 May 2023 | CNY | 40.57 | 42.5 | 40.28 | 41.97 | 41.97 | +1.39 (+3.43%) | 1,952,388 |
| 19 May 2023 | CNY | 40.21 | 41.1 | 40.11 | 40.58 | 40.58 | +0.1 (+0.25%) | 630,525 |
