| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 31.01 | 31.36 | 30.49 | 31.25 | 31.25 | 0.0 (0.0%) | 30,727,818 |
| 5 Jul 2023 | CNY | 31.68 | 31.88 | 31.08 | 31.25 | 31.25 | -0.47 (-1.48%) | 28,071,891 |
| 4 Jul 2023 | CNY | 32.2 | 32.49 | 31.66 | 31.72 | 31.72 | -0.61 (-1.89%) | 34,359,016 |
| 3 Jul 2023 | CNY | 33.51 | 33.66 | 32.21 | 32.33 | 32.33 | -0.87 (-2.62%) | 49,910,699 |
| 30 Jun 2023 | CNY | 32.11 | 33.4 | 31.99 | 33.2 | 33.2 | +0.85 (+2.63%) | 50,300,803 |
| 29 Jun 2023 | CNY | 31.7 | 32.96 | 31.6 | 32.35 | 32.35 | +0.53 (+1.67%) | 40,001,764 |
| 28 Jun 2023 | CNY | 31.9 | 32.46 | 31.75 | 31.82 | 31.82 | -0.23 (-0.72%) | 27,760,866 |
| 27 Jun 2023 | CNY | 32.2 | 32.94 | 31.59 | 32.05 | 32.05 | -0.14 (-0.43%) | 38,709,796 |
| 26 Jun 2023 | CNY | 31.78 | 32.98 | 31.52 | 32.19 | 32.19 | -0.01 (-0.03%) | 33,937,282 |
| 21 Jun 2023 | CNY | 32.4 | 33.13 | 32.15 | 32.2 | 32.2 | -0.46 (-1.41%) | 37,149,455 |
| 20 Jun 2023 | CNY | 31.63 | 33 | 31.35 | 32.66 | 32.66 | +1.16 (+3.68%) | 59,570,952 |
| 19 Jun 2023 | CNY | 32 | 32.09 | 31.15 | 31.5 | 31.5 | -0.4 (-1.25%) | 40,883,606 |
| 16 Jun 2023 | CNY | 31.4 | 31.98 | 31 | 31.9 | 31.9 | +0.548 (+1.75%) | 51,159,929 |
| 16 Jun 2023 |
|
|||||||
| 15 Jun 2023 | CNY | 29.248 | 31.4 | 29.008 | 31.352 | 31.352 | +2.096 (+7.16%) | 75,306,047 |
| 14 Jun 2023 | CNY | 29.68 | 29.768 | 29.256 | 29.256 | 29.256 | -0.232 (-0.79%) | 26,182,121 |
| 13 Jun 2023 | CNY | 29.52 | 29.736 | 29.128 | 29.488 | 29.488 | -0.04 (-0.14%) | 25,077,940 |
| 12 Jun 2023 | CNY | 29.16 | 29.76 | 28.888 | 29.528 | 29.528 | +0.416 (+1.43%) | 41,555,420 |
| 9 Jun 2023 | CNY | 29.048 | 29.36 | 28.408 | 29.112 | 29.112 | -7.668 (-20.85%) | 55,600,766 |
| 8 Jun 2023 | CNY | 36.21 | 37.44 | 35.77 | 36.78 | 36.78 | +1.58 (+4.49%) | 58,916,370 |
| 7 Jun 2023 | CNY | 35.8 | 35.87 | 34.96 | 35.2 | 35.2 | -0.7 (-1.95%) | 30,253,001 |
| 6 Jun 2023 | CNY | 35.69 | 36.48 | 34.6 | 35.9 | 35.9 | +0.26 (+0.73%) | 53,916,483 |
| 5 Jun 2023 | CNY | 36.26 | 36.35 | 35.5 | 35.64 | 35.64 | -0.62 (-1.71%) | 27,913,464 |
| 2 Jun 2023 | CNY | 36.35 | 36.79 | 36.24 | 36.26 | 36.26 | -0.19 (-0.52%) | 27,407,102 |
| 1 Jun 2023 | CNY | 37.2 | 38.05 | 35.93 | 36.45 | 36.45 | -0.7 (-1.88%) | 55,862,669 |
| 31 May 2023 | CNY | 38.2 | 38.48 | 36.77 | 37.15 | 37.15 | -1.02 (-2.67%) | 40,293,946 |
| 30 May 2023 | CNY | 39 | 39.26 | 37.85 | 38.17 | 38.17 | -0.96 (-2.45%) | 38,168,264 |
| 29 May 2023 | CNY | 40.5 | 40.6 | 38.88 | 39.13 | 39.13 | -1.77 (-4.33%) | 35,866,026 |
| 26 May 2023 | CNY | 41.66 | 41.66 | 40.2 | 40.9 | 40.9 | +7.396 (+22.07%) | 28,984,480 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 33.752 | 34.288 | 33.2 | 33.504 | 33.504 | +0.464 (+1.40%) | 54,702,958 |
| 24 May 2023 | CNY | 32.08 | 33.568 | 31.976 | 33.04 | 33.04 | +0.888 (+2.76%) | 48,364,501 |
