| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 44.5 | 48.2 | 41.5 | 41.97 | 41.97 | -2.83 (-6.32%) | 44,671,558 |
| 28 Jun 2023 | CNY | 41.09 | 46.12 | 41.08 | 44.8 | 44.8 | +1.55 (+3.58%) | 41,182,440 |
| 27 Jun 2023 | CNY | 40.95 | 44.55 | 39.7 | 43.25 | 43.25 | +1.76 (+4.24%) | 37,789,285 |
| 26 Jun 2023 | CNY | 38.89 | 44.83 | 38.7 | 41.49 | 41.49 | +0.74 (+1.82%) | 43,495,754 |
| 21 Jun 2023 | CNY | 43.24 | 44 | 39.2 | 40.75 | 40.75 | -1.56 (-3.69%) | 47,274,384 |
| 20 Jun 2023 | CNY | 39.77 | 43.35 | 37.5 | 42.31 | 42.31 | +2.9 (+7.36%) | 48,666,136 |
| 19 Jun 2023 | CNY | 39.41 | 39.41 | 37.05 | 39.41 | 39.41 | +3.58 (+9.99%) | 19,199,742 |
| 16 Jun 2023 | CNY | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | +3.26 (+10.01%) | 1,823,517 |
| 15 Jun 2023 | CNY | 31.59 | 32.57 | 31.29 | 32.57 | 32.57 | +2.96 (+10.00%) | 7,972,501 |
| 14 Jun 2023 | CNY | 26.96 | 29.61 | 26.66 | 29.61 | 29.61 | +2.69 (+9.99%) | 17,273,660 |
| 13 Jun 2023 | CNY | 26.6 | 27.25 | 26.29 | 26.92 | 26.92 | +0.14 (+0.52%) | 10,284,098 |
| 12 Jun 2023 | CNY | 25.6 | 26.89 | 25.43 | 26.78 | 26.78 | +1.09 (+4.24%) | 9,574,338 |
| 9 Jun 2023 | CNY | 26.58 | 26.59 | 25.52 | 25.69 | 25.69 | -0.73 (-2.76%) | 10,610,278 |
| 8 Jun 2023 | CNY | 26.52 | 26.96 | 26.2 | 26.42 | 26.42 | +0.02 (+0.08%) | 10,078,017 |
| 7 Jun 2023 | CNY | 26.22 | 26.77 | 25.88 | 26.4 | 26.4 | +0.12 (+0.46%) | 7,259,559 |
| 6 Jun 2023 | CNY | 26.6 | 26.83 | 26.11 | 26.28 | 26.28 | -0.62 (-2.30%) | 6,388,559 |
| 5 Jun 2023 | CNY | 26.61 | 27.17 | 26.52 | 26.9 | 26.9 | +0.29 (+1.09%) | 6,942,298 |
| 2 Jun 2023 | CNY | 27.21 | 27.37 | 26.61 | 26.61 | 26.61 | -0.63 (-2.31%) | 10,621,850 |
| 1 Jun 2023 | CNY | 27.28 | 27.66 | 26.7 | 27.24 | 27.24 | -0.56 (-2.01%) | 16,227,536 |
| 31 May 2023 | CNY | 27.41 | 28.5 | 26.89 | 27.8 | 27.8 | +0.66 (+2.43%) | 20,694,986 |
| 30 May 2023 | CNY | 27.08 | 27.4 | 26.31 | 27.14 | 27.14 | -0.27 (-0.99%) | 12,090,926 |
| 29 May 2023 | CNY | 27.8 | 27.94 | 27.1 | 27.41 | 27.41 | -0.15 (-0.54%) | 12,758,744 |
| 26 May 2023 | CNY | 26.95 | 28.2 | 26.4 | 27.56 | 27.56 | -0.46 (-1.64%) | 20,924,519 |
| 25 May 2023 | CNY | 28.03 | 28.7 | 27.25 | 28.02 | 28.02 | -1.23 (-4.21%) | 21,945,951 |
| 24 May 2023 | CNY | 27.24 | 30.88 | 27.24 | 29.25 | 29.25 | +0.35 (+1.21%) | 30,151,168 |
| 23 May 2023 | CNY | 27.51 | 29.96 | 27.01 | 28.9 | 28.9 | +0.85 (+3.03%) | 30,986,232 |
| 22 May 2023 | CNY | 25.5 | 28.05 | 25.19 | 28.05 | 28.05 | +2.55 (+10.00%) | 25,167,317 |
| 19 May 2023 | CNY | 26.3 | 27.3 | 25.43 | 25.5 | 25.5 | +0.56 (+2.25%) | 25,416,670 |
| 18 May 2023 | CNY | 23.38 | 24.94 | 23.38 | 24.94 | 24.94 | +2.27 (+10.01%) | 8,886,884 |
| 17 May 2023 | CNY | 21.7 | 22.75 | 21.69 | 22.67 | 22.67 | +0.72 (+3.28%) | 5,721,375 |
