| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 21.71 | 22.35 | 21.4 | 22.31 | 22.31 | +0.48 (+2.20%) | 5,408,197 |
| 6 Jul 2023 | CNY | 22.74 | 22.74 | 21.5 | 21.83 | 21.83 | -1.138 (-4.95%) | 6,394,494 |
| 6 Jul 2023 |
|
|||||||
| 5 Jul 2023 | CNY | 22.7752 | 23.018 | 22.6109 | 22.968 | 22.968 | -0.193 (-0.83%) | 7,273,389 |
| 4 Jul 2023 | CNY | 22.1324 | 23.625 | 22.0324 | 23.1608 | 23.1608 | +0.828 (+3.71%) | 14,070,828 |
| 3 Jul 2023 | CNY | 21.0897 | 22.3967 | 21.0897 | 22.3324 | 22.3324 | +1.243 (+5.89%) | 10,755,876 |
| 30 Jun 2023 | CNY | 20.9326 | 21.304 | 20.6041 | 21.0897 | 21.0897 | +0.2 (+0.96%) | 4,573,648 |
| 29 Jun 2023 | CNY | 21.8325 | 21.8967 | 20.8897 | 20.8897 | 20.8897 | -9.53 (-31.33%) | 6,195,019 |
| 28 Jun 2023 | CNY | 30.83 | 30.92 | 30.25 | 30.42 | 30.42 | -0.32 (-1.04%) | 2,644,650 |
| 27 Jun 2023 | CNY | 30.02 | 30.98 | 29.75 | 30.74 | 30.74 | +0.44 (+1.45%) | 4,527,471 |
| 26 Jun 2023 | CNY | 29.37 | 30.88 | 29.13 | 30.3 | 30.3 | +0.7 (+2.36%) | 4,350,823 |
| 21 Jun 2023 | CNY | 29.5 | 30.12 | 29.42 | 29.6 | 29.6 | +0.01 (+0.03%) | 3,073,463 |
| 20 Jun 2023 | CNY | 29.79 | 30.17 | 29.51 | 29.59 | 29.59 | -0.29 (-0.97%) | 2,903,383 |
| 19 Jun 2023 | CNY | 30.1 | 30.43 | 29.7 | 29.88 | 29.88 | -0.2 (-0.66%) | 3,370,460 |
| 16 Jun 2023 | CNY | 30.27 | 30.38 | 29.67 | 30.08 | 30.08 | -0.11 (-0.36%) | 4,668,357 |
| 15 Jun 2023 | CNY | 29.21 | 30.29 | 28.81 | 30.19 | 30.19 | +0.88 (+3.00%) | 6,596,251 |
| 14 Jun 2023 | CNY | 29.75 | 29.85 | 29.1 | 29.31 | 29.31 | -0.32 (-1.08%) | 4,176,517 |
| 13 Jun 2023 | CNY | 29.54 | 30.78 | 29.33 | 29.63 | 29.63 | -0.29 (-0.97%) | 7,789,065 |
| 12 Jun 2023 | CNY | 28.5 | 29.96 | 28.22 | 29.92 | 29.92 | +1.47 (+5.17%) | 8,545,196 |
| 9 Jun 2023 | CNY | 28.37 | 28.77 | 28.07 | 28.45 | 28.45 | +0.09 (+0.32%) | 3,228,762 |
| 8 Jun 2023 | CNY | 28.56 | 29.26 | 28.11 | 28.36 | 28.36 | -0.17 (-0.60%) | 4,054,919 |
| 7 Jun 2023 | CNY | 28.9 | 29.25 | 28.36 | 28.53 | 28.53 | -0.37 (-1.28%) | 3,712,004 |
| 6 Jun 2023 | CNY | 29.27 | 29.98 | 28.71 | 28.9 | 28.9 | -0.36 (-1.23%) | 6,356,881 |
| 5 Jun 2023 | CNY | 28.86 | 29.53 | 28.36 | 29.26 | 29.26 | +0.42 (+1.46%) | 8,777,137 |
| 2 Jun 2023 | CNY | 26.3 | 28.84 | 26.3 | 28.84 | 28.84 | +2.62 (+9.99%) | 7,509,077 |
| 1 Jun 2023 | CNY | 26.19 | 26.35 | 25.78 | 26.22 | 26.22 | +0.18 (+0.69%) | 2,000,942 |
| 31 May 2023 | CNY | 26.51 | 26.56 | 25.98 | 26.04 | 26.04 | -0.46 (-1.74%) | 1,894,041 |
| 30 May 2023 | CNY | 26.41 | 27.1 | 26.21 | 26.5 | 26.5 | +0.09 (+0.34%) | 2,290,141 |
| 29 May 2023 | CNY | 26.88 | 27 | 26.38 | 26.41 | 26.41 | -0.49 (-1.82%) | 1,670,606 |
| 26 May 2023 | CNY | 26.8 | 27.18 | 25.95 | 26.9 | 26.9 | +0.05 (+0.19%) | 2,651,950 |
| 25 May 2023 | CNY | 26.75 | 27.16 | 26.52 | 26.85 | 26.85 | -0.08 (-0.30%) | 1,763,700 |
