| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 20.02 | 20.21 | 18.91 | 19.38 | 19.38 | -0.64 (-3.20%) | 50,005,112 |
| 3 Jul 2023 | CNY | 24.9 | 24.9 | 19.83 | 20.02 | 20.02 | -4.77 (-19.24%) | 77,005,113 |
| 30 Jun 2023 | CNY | 23.74 | 24.79 | 22.9 | 24.79 | 24.79 | +0.629 (+2.60%) | 34,897,515 |
| 30 Jun 2023 |
|
|||||||
| 29 Jun 2023 | CNY | 22.3056 | 24.7167 | 22.1722 | 24.1611 | 24.1611 | +1.833 (+8.21%) | 40,671,748 |
| 28 Jun 2023 | CNY | 23.2778 | 23.4333 | 21.0444 | 22.3278 | 22.3278 | -0.939 (-4.04%) | 40,800,141 |
| 27 Jun 2023 | CNY | 23.6056 | 24.3778 | 22.1111 | 23.2667 | 23.2667 | +0.028 (+0.12%) | 41,922,460 |
| 26 Jun 2023 | CNY | 26 | 26.2778 | 23.1667 | 23.2389 | 23.2389 | -21.981 (-48.61%) | 54,637,126 |
| 21 Jun 2023 | CNY | 49.28 | 49.78 | 44.81 | 45.22 | 45.22 | -3.69 (-7.54%) | 31,044,629 |
| 20 Jun 2023 | CNY | 43.35 | 51.27 | 43.15 | 48.91 | 48.91 | +6.14 (+14.36%) | 35,345,321 |
| 19 Jun 2023 | CNY | 42 | 44.58 | 41.35 | 42.77 | 42.77 | +1.57 (+3.81%) | 22,066,700 |
| 16 Jun 2023 | CNY | 39.83 | 41.26 | 39.01 | 41.2 | 41.2 | +1.31 (+3.28%) | 16,063,683 |
| 15 Jun 2023 | CNY | 40.76 | 41.77 | 39.6 | 39.89 | 39.89 | -1.01 (-2.47%) | 15,105,500 |
| 14 Jun 2023 | CNY | 40.13 | 41.61 | 39.8 | 40.9 | 40.9 | +0.4 (+0.99%) | 13,358,571 |
| 13 Jun 2023 | CNY | 40.25 | 41.69 | 40.25 | 40.5 | 40.5 | -0.07 (-0.17%) | 13,684,360 |
| 12 Jun 2023 | CNY | 41.8 | 41.98 | 40.3 | 40.57 | 40.57 | -1.21 (-2.90%) | 14,108,100 |
| 9 Jun 2023 | CNY | 38.73 | 41.98 | 38.36 | 41.78 | 41.78 | +3.08 (+7.96%) | 18,965,250 |
| 8 Jun 2023 | CNY | 39.42 | 39.45 | 38.12 | 38.7 | 38.7 | -1.19 (-2.98%) | 12,710,900 |
| 7 Jun 2023 | CNY | 40.1 | 40.48 | 39.28 | 39.89 | 39.89 | +0.09 (+0.23%) | 10,380,200 |
| 6 Jun 2023 | CNY | 39.81 | 42.11 | 39.58 | 39.8 | 39.8 | -0.42 (-1.04%) | 17,213,158 |
| 5 Jun 2023 | CNY | 39.17 | 40.78 | 39.01 | 40.22 | 40.22 | +1.06 (+2.71%) | 14,528,651 |
| 2 Jun 2023 | CNY | 40.8 | 40.93 | 38.93 | 39.16 | 39.16 | -1.64 (-4.02%) | 16,507,954 |
| 1 Jun 2023 | CNY | 39 | 41.25 | 38.8 | 40.8 | 40.8 | +1.07 (+2.69%) | 21,606,026 |
| 31 May 2023 | CNY | 38.99 | 41.18 | 38.6 | 39.73 | 39.73 | +0.33 (+0.84%) | 22,325,883 |
| 30 May 2023 | CNY | 38.08 | 39.77 | 37.25 | 39.4 | 39.4 | +0.17 (+0.43%) | 21,322,030 |
| 29 May 2023 | CNY | 37.53 | 40.8 | 37.5 | 39.23 | 39.23 | +1.72 (+4.59%) | 29,038,139 |
| 26 May 2023 | CNY | 33.81 | 37.66 | 33.81 | 37.51 | 37.51 | +3.41 (+10.00%) | 21,448,006 |
| 25 May 2023 | CNY | 35.8 | 36.72 | 33.39 | 34.1 | 34.1 | -2.03 (-5.62%) | 18,089,100 |
| 24 May 2023 | CNY | 34.16 | 36.66 | 33.68 | 36.13 | 36.13 | +1.83 (+5.34%) | 20,716,175 |
| 23 May 2023 | CNY | 34.5 | 35.92 | 34 | 34.3 | 34.3 | -0.03 (-0.09%) | 13,687,928 |
| 22 May 2023 | CNY | 35.64 | 35.96 | 33.73 | 34.33 | 34.33 | -1.53 (-4.27%) | 15,587,200 |
