| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 44.22 | 44.93 | 43.9 | 44.49 | 44.49 | +0.29 (+0.66%) | 10,029,659 |
| 30 Jun 2023 | CNY | 42.61 | 44.92 | 42.5 | 44.2 | 44.2 | +1.52 (+3.56%) | 17,322,136 |
| 29 Jun 2023 | CNY | 43.84 | 44 | 42.62 | 42.68 | 42.68 | -1.17 (-2.67%) | 11,400,453 |
| 28 Jun 2023 | CNY | 44.01 | 44.3 | 43.36 | 43.85 | 43.85 | -0.3 (-0.68%) | 7,012,192 |
| 27 Jun 2023 | CNY | 44.39 | 45 | 43.75 | 44.15 | 44.15 | -0.08 (-0.18%) | 6,419,806 |
| 26 Jun 2023 | CNY | 44.01 | 44.91 | 43.7 | 44.23 | 44.23 | -0.25 (-0.56%) | 7,715,359 |
| 21 Jun 2023 | CNY | 44.81 | 45.2 | 44.09 | 44.48 | 44.48 | -0.65 (-1.44%) | 10,017,096 |
| 20 Jun 2023 | CNY | 45.25 | 46 | 44.93 | 45.13 | 45.13 | -0.45 (-0.99%) | 8,734,585 |
| 19 Jun 2023 | CNY | 45.9 | 46.61 | 45.4 | 45.58 | 45.58 | -0.66 (-1.43%) | 11,485,385 |
| 16 Jun 2023 | CNY | 45.5 | 46.33 | 44.84 | 46.24 | 46.24 | +1.844 (+4.15%) | 17,142,514 |
| 16 Jun 2023 |
|
|||||||
| 15 Jun 2023 | CNY | 43.1169 | 44.474 | 42.8896 | 44.3961 | 44.3961 | +1.338 (+3.11%) | 19,512,388 |
| 14 Jun 2023 | CNY | 43.1429 | 43.7597 | 42.8766 | 43.0584 | 43.0584 | -0.078 (-0.18%) | 9,688,435 |
| 13 Jun 2023 | CNY | 43.7403 | 44.0195 | 42.7922 | 43.1364 | 43.1364 | -0.532 (-1.22%) | 10,799,142 |
| 12 Jun 2023 | CNY | 43.3377 | 43.8182 | 42.6039 | 43.6688 | 43.6688 | +0.396 (+0.92%) | 14,086,326 |
| 9 Jun 2023 | CNY | 43.4351 | 43.961 | 42.6169 | 43.2727 | 43.2727 | -23.387 (-35.08%) | 18,953,710 |
| 8 Jun 2023 | CNY | 68.17 | 68.88 | 66.06 | 66.66 | 66.66 | -1.75 (-2.56%) | 14,307,989 |
| 7 Jun 2023 | CNY | 69.35 | 69.86 | 68 | 68.41 | 68.41 | -0.69 (-1.00%) | 5,234,221 |
| 6 Jun 2023 | CNY | 70.6 | 70.8 | 69.04 | 69.1 | 69.1 | -1.53 (-2.17%) | 6,984,841 |
| 5 Jun 2023 | CNY | 72.46 | 72.5 | 70 | 70.63 | 70.63 | -1.56 (-2.16%) | 7,587,721 |
| 2 Jun 2023 | CNY | 71.45 | 72.66 | 70.76 | 72.19 | 72.19 | +1.16 (+1.63%) | 5,573,878 |
| 1 Jun 2023 | CNY | 70.17 | 72.87 | 69.8 | 71.03 | 71.03 | +0.74 (+1.05%) | 8,120,234 |
| 31 May 2023 | CNY | 71.29 | 71.49 | 69.2 | 70.29 | 70.29 | -1.12 (-1.57%) | 9,926,834 |
| 30 May 2023 | CNY | 71.88 | 73.1 | 70.5 | 71.41 | 71.41 | -1.06 (-1.46%) | 5,755,452 |
| 29 May 2023 | CNY | 72.8 | 74.25 | 71.47 | 72.47 | 72.47 | -0.51 (-0.70%) | 6,223,903 |
| 26 May 2023 | CNY | 72.85 | 73.38 | 72.55 | 72.98 | 72.98 | +0.2 (+0.27%) | 3,503,503 |
| 25 May 2023 | CNY | 73.11 | 73.48 | 72.1 | 72.78 | 72.78 | -0.44 (-0.60%) | 4,055,258 |
| 24 May 2023 | CNY | 74.66 | 74.8 | 73.21 | 73.22 | 73.22 | -1.43 (-1.92%) | 4,844,501 |
| 23 May 2023 | CNY | 74.61 | 75.75 | 74.13 | 74.65 | 74.65 | +0.35 (+0.47%) | 5,477,342 |
| 22 May 2023 | CNY | 74.33 | 74.85 | 73.83 | 74.3 | 74.3 | -0.03 (-0.04%) | 4,024,472 |
| 19 May 2023 | CNY | 73.59 | 74.78 | 73.06 | 74.33 | 74.33 | +0.73 (+0.99%) | 5,467,396 |
