| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 36.7 | 36.85 | 35.5 | 36.04 | 36.04 | -0.81 (-2.20%) | 6,474,741 |
| 5 Jul 2023 | CNY | 37.95 | 38.36 | 36.63 | 36.85 | 36.85 | -1.29 (-3.38%) | 5,663,538 |
| 4 Jul 2023 | CNY | 38.69 | 38.86 | 37.81 | 38.14 | 38.14 | -0.36 (-0.94%) | 6,344,148 |
| 3 Jul 2023 | CNY | 39.89 | 40.48 | 38.3 | 38.5 | 38.5 | -1.02 (-2.58%) | 6,940,515 |
| 30 Jun 2023 | CNY | 39.7 | 41.56 | 39.2 | 39.52 | 39.52 | -0.39 (-0.98%) | 9,214,060 |
| 29 Jun 2023 | CNY | 40.3 | 40.69 | 38.86 | 39.91 | 39.91 | +0.29 (+0.73%) | 9,062,082 |
| 28 Jun 2023 | CNY | 38.14 | 41.26 | 37.3 | 39.62 | 39.62 | +1.62 (+4.26%) | 13,886,557 |
| 27 Jun 2023 | CNY | 37 | 38.48 | 36.38 | 38 | 38 | +1.2 (+3.26%) | 8,971,571 |
| 26 Jun 2023 | CNY | 35.71 | 38.68 | 35.3 | 36.8 | 36.8 | +0.89 (+2.48%) | 11,518,333 |
| 21 Jun 2023 | CNY | 36.68 | 37.13 | 35.83 | 35.91 | 35.91 | -1.05 (-2.84%) | 4,881,443 |
| 20 Jun 2023 | CNY | 37.06 | 39.1 | 36.67 | 36.96 | 36.96 | -0.28 (-0.75%) | 7,714,544 |
| 19 Jun 2023 | CNY | 36.31 | 37.98 | 35.95 | 37.24 | 37.24 | +1.07 (+2.96%) | 10,208,943 |
| 16 Jun 2023 | CNY | 36.81 | 37.01 | 35.18 | 36.17 | 36.17 | -0.641 (-1.74%) | 10,279,341 |
| 16 Jun 2023 |
|
|||||||
| 15 Jun 2023 | CNY | 36.8667 | 37.8222 | 36.5611 | 36.8111 | 36.8111 | -0.411 (-1.10%) | 7,763,020 |
| 14 Jun 2023 | CNY | 37.4278 | 37.9111 | 36.6111 | 37.2222 | 37.2222 | -0.606 (-1.60%) | 11,926,623 |
| 13 Jun 2023 | CNY | 34.3778 | 38.0556 | 34.3778 | 37.8278 | 37.8278 | +3.35 (+9.72%) | 18,569,296 |
| 12 Jun 2023 | CNY | 31.6111 | 35.4889 | 31.2222 | 34.4778 | 34.4778 | +2.661 (+8.36%) | 16,832,631 |
| 9 Jun 2023 | CNY | 30.6667 | 31.9 | 30.4444 | 31.8167 | 31.8167 | +1.256 (+4.11%) | 7,455,625 |
| 8 Jun 2023 | CNY | 31.1444 | 31.4222 | 30.4 | 30.5611 | 30.5611 | -25.789 (-45.77%) | 6,123,981 |
| 7 Jun 2023 | CNY | 57.5 | 57.75 | 56.01 | 56.35 | 56.35 | -0.85 (-1.49%) | 2,991,920 |
| 6 Jun 2023 | CNY | 58.7 | 59.34 | 57.09 | 57.2 | 57.2 | -1.8 (-3.05%) | 3,718,554 |
| 5 Jun 2023 | CNY | 59.34 | 62.28 | 58.3 | 59 | 59 | +0.86 (+1.48%) | 7,342,481 |
| 2 Jun 2023 | CNY | 55.71 | 59.2 | 55.71 | 58.14 | 58.14 | +2.78 (+5.02%) | 6,718,388 |
| 1 Jun 2023 | CNY | 58 | 58 | 54 | 55.36 | 55.36 | -2.8 (-4.81%) | 8,139,801 |
| 31 May 2023 | CNY | 58.8 | 59.29 | 57.07 | 58.16 | 58.16 | -0.8 (-1.36%) | 5,000,268 |
| 30 May 2023 | CNY | 64.98 | 65.1 | 57.2 | 58.96 | 58.96 | -5.78 (-8.93%) | 9,548,229 |
| 29 May 2023 | CNY | 65.7 | 66.27 | 64.49 | 64.74 | 64.74 | -0.43 (-0.66%) | 2,455,900 |
| 26 May 2023 | CNY | 64.53 | 65.25 | 63.71 | 65.17 | 65.17 | +0.85 (+1.32%) | 2,276,712 |
| 25 May 2023 | CNY | 64.14 | 64.81 | 63.13 | 64.32 | 64.32 | +0.34 (+0.53%) | 2,274,977 |
| 24 May 2023 | CNY | 63.51 | 66.96 | 62.62 | 63.98 | 63.98 | +0.66 (+1.04%) | 4,226,472 |
