| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 32.5 | 33.57 | 32 | 32.42 | 32.42 | +0.01 (+0.03%) | 5,779,037 |
| 28 Jun 2023 | CNY | 33.14 | 33.38 | 31.68 | 32.41 | 32.41 | -0.79 (-2.38%) | 8,340,716 |
| 27 Jun 2023 | CNY | 33.23 | 34.2 | 32.81 | 33.2 | 33.2 | -0.03 (-0.09%) | 7,707,651 |
| 26 Jun 2023 | CNY | 35.43 | 35.63 | 32.91 | 33.23 | 33.23 | -2.21 (-6.24%) | 14,364,262 |
| 21 Jun 2023 | CNY | 37 | 37.01 | 35.42 | 35.44 | 35.44 | -1.94 (-5.19%) | 9,458,632 |
| 20 Jun 2023 | CNY | 37.29 | 37.5 | 36.35 | 37.38 | 37.38 | -0.12 (-0.32%) | 11,760,637 |
| 19 Jun 2023 | CNY | 37.71 | 38.48 | 37.09 | 37.5 | 37.5 | 0.0 (0.0%) | 12,851,511 |
| 16 Jun 2023 | CNY | 35.96 | 38.11 | 35.3 | 37.5 | 37.5 | +1.4 (+3.88%) | 12,393,537 |
| 15 Jun 2023 | CNY | 36.83 | 37.19 | 35.01 | 36.1 | 36.1 | -0.97 (-2.62%) | 10,286,510 |
| 14 Jun 2023 | CNY | 34.83 | 37.26 | 34.4 | 37.07 | 37.07 | +2.3 (+6.61%) | 12,597,859 |
| 13 Jun 2023 | CNY | 34.34 | 35.46 | 33.78 | 34.77 | 34.77 | +0.82 (+2.42%) | 10,251,800 |
| 12 Jun 2023 | CNY | 36.39 | 36.58 | 32.62 | 33.95 | 33.95 | -2.45 (-6.73%) | 22,603,509 |
| 9 Jun 2023 | CNY | 37.03 | 37.03 | 35.87 | 36.4 | 36.4 | -0.31 (-0.84%) | 6,701,740 |
| 8 Jun 2023 | CNY | 37.6 | 37.86 | 36.34 | 36.71 | 36.71 | -1.1 (-2.91%) | 5,811,271 |
| 7 Jun 2023 | CNY | 36.2 | 38.66 | 36.04 | 37.81 | 37.81 | +1.62 (+4.48%) | 12,582,652 |
| 6 Jun 2023 | CNY | 37.3 | 37.69 | 35.8 | 36.19 | 36.19 | -1.24 (-3.31%) | 9,019,848 |
| 5 Jun 2023 | CNY | 37.85 | 38.69 | 37.26 | 37.43 | 37.43 | -0.62 (-1.63%) | 9,603,325 |
| 2 Jun 2023 | CNY | 36.76 | 39.8 | 36.76 | 38.05 | 38.05 | +1.03 (+2.78%) | 20,998,778 |
| 1 Jun 2023 | CNY | 36.21 | 37.74 | 35.11 | 37.02 | 37.02 | +1.62 (+4.58%) | 24,511,058 |
| 31 May 2023 | CNY | 33.04 | 35.78 | 32.92 | 35.4 | 35.4 | +2.5 (+7.60%) | 19,967,586 |
| 30 May 2023 | CNY | 32.5 | 33.2 | 31.6 | 32.9 | 32.9 | +0.18 (+0.55%) | 7,889,975 |
| 29 May 2023 | CNY | 31.75 | 32.99 | 31.66 | 32.72 | 32.72 | +1.07 (+3.38%) | 8,459,436 |
| 26 May 2023 | CNY | 31.96 | 32.1 | 31.2 | 31.65 | 31.65 | -0.06 (-0.19%) | 6,104,976 |
| 25 May 2023 | CNY | 32.01 | 32.71 | 31 | 31.71 | 31.71 | -0.61 (-1.89%) | 7,532,393 |
| 24 May 2023 | CNY | 32.38 | 32.8 | 31.61 | 32.32 | 32.32 | -0.19 (-0.58%) | 7,358,103 |
| 23 May 2023 | CNY | 33.63 | 33.8 | 32.5 | 32.51 | 32.51 | -1.06 (-3.16%) | 6,273,381 |
| 22 May 2023 | CNY | 34.42 | 34.5 | 33.1 | 33.57 | 33.57 | -0.9 (-2.61%) | 8,944,310 |
| 19 May 2023 | CNY | 35.4 | 35.4 | 34.4 | 34.47 | 34.47 | -1.172 (-3.29%) | 8,982,446 |
| 19 May 2023 |
|
|||||||
| 18 May 2023 | CNY | 35.0583 | 36.6667 | 34.9917 | 35.6417 | 35.6417 | +0.425 (+1.21%) | 8,587,801 |
| 17 May 2023 | CNY | 34.6833 | 35.4333 | 34.1083 | 35.2167 | 35.2167 | +0.55 (+1.59%) | 6,428,936 |
