| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 37.39 | 37.39 | 36.2 | 36.71 | 36.71 | -0.44 (-1.18%) | 632,093 |
| 5 Jul 2023 | CNY | 37.56 | 38.17 | 37.08 | 37.15 | 37.15 | -0.41 (-1.09%) | 436,028 |
| 4 Jul 2023 | CNY | 37.56 | 37.88 | 37.1 | 37.56 | 37.56 | -0.12 (-0.32%) | 717,364 |
| 3 Jul 2023 | CNY | 37.18 | 39.03 | 36.9 | 37.68 | 37.68 | +0.67 (+1.81%) | 1,419,721 |
| 30 Jun 2023 | CNY | 36.94 | 37.59 | 36.5 | 37.01 | 37.01 | +0.35 (+0.95%) | 1,126,916 |
| 29 Jun 2023 | CNY | 37.25 | 37.83 | 35.8 | 36.66 | 36.66 | -0.76 (-2.03%) | 1,881,634 |
| 28 Jun 2023 | CNY | 37.49 | 37.58 | 36.23 | 37.42 | 37.42 | +0.26 (+0.70%) | 724,711 |
| 27 Jun 2023 | CNY | 37.23 | 38.18 | 37.09 | 37.16 | 37.16 | -0.04 (-0.11%) | 948,462 |
| 26 Jun 2023 | CNY | 37.66 | 38.05 | 37.15 | 37.2 | 37.2 | -0.53 (-1.40%) | 578,930 |
| 21 Jun 2023 | CNY | 38.61 | 39.2 | 37.73 | 37.73 | 37.73 | -0.75 (-1.95%) | 781,749 |
| 20 Jun 2023 | CNY | 39.08 | 39.5 | 38.33 | 38.48 | 38.48 | -0.61 (-1.56%) | 796,579 |
| 19 Jun 2023 | CNY | 40.29 | 41.08 | 38.8 | 39.09 | 39.09 | -1.46 (-3.60%) | 1,975,288 |
| 16 Jun 2023 | CNY | 40.28 | 40.67 | 39.8 | 40.55 | 40.55 | +0.28 (+0.70%) | 467,360 |
| 15 Jun 2023 | CNY | 41.4 | 41.4 | 39.12 | 40.27 | 40.27 | -1.22 (-2.94%) | 1,699,181 |
| 14 Jun 2023 | CNY | 41.01 | 41.62 | 40.36 | 41.49 | 41.49 | +0.48 (+1.17%) | 997,317 |
| 13 Jun 2023 | CNY | 41.8 | 42.15 | 40.69 | 41.01 | 41.01 | -0.78 (-1.87%) | 973,733 |
| 12 Jun 2023 | CNY | 42.45 | 42.68 | 41.4 | 41.79 | 41.79 | -0.87 (-2.04%) | 858,400 |
| 9 Jun 2023 | CNY | 42.14 | 43.5 | 41.7 | 42.66 | 42.66 | +0.51 (+1.21%) | 1,300,867 |
| 8 Jun 2023 | CNY | 42.14 | 44.48 | 42 | 42.15 | 42.15 | -0.2 (-0.47%) | 2,061,463 |
| 7 Jun 2023 | CNY | 42.53 | 44.66 | 41.63 | 42.35 | 42.35 | -0.45 (-1.05%) | 1,586,042 |
| 6 Jun 2023 | CNY | 42.46 | 43.82 | 42.11 | 42.8 | 42.8 | +0.22 (+0.52%) | 1,494,598 |
| 5 Jun 2023 | CNY | 40.61 | 42.99 | 40.32 | 42.58 | 42.58 | +1.71 (+4.18%) | 1,398,965 |
| 2 Jun 2023 | CNY | 41 | 41.48 | 40.27 | 40.87 | 40.87 | -0.32 (-0.78%) | 577,296 |
| 1 Jun 2023 | CNY | 41.82 | 42.14 | 40.7 | 41.19 | 41.19 | -0.34 (-0.82%) | 870,371 |
| 31 May 2023 | CNY | 39.45 | 42.4 | 39.1 | 41.53 | 41.53 | +2.09 (+5.30%) | 2,106,713 |
| 30 May 2023 | CNY | 40.81 | 40.81 | 38.4 | 39.44 | 39.44 | -1.37 (-3.36%) | 1,431,893 |
| 29 May 2023 | CNY | 40.49 | 41.24 | 39.7 | 40.81 | 40.81 | +0.25 (+0.62%) | 1,161,755 |
| 26 May 2023 | CNY | 37.8 | 40.81 | 37.41 | 40.56 | 40.56 | +2.75 (+7.27%) | 1,344,534 |
| 25 May 2023 | CNY | 37.7 | 38.28 | 36.72 | 37.81 | 37.81 | -0.08 (-0.21%) | 819,679 |
| 24 May 2023 | CNY | 38.25 | 38.62 | 37.2 | 37.89 | 37.89 | -8.43 (-18.20%) | 554,395 |
| 24 May 2023 |
|
|||||||
