| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 46.01 | 46.76 | 44.89 | 45.99 | 45.99 | +0.11 (+0.24%) | 24,647,096 |
| 3 Jul 2023 | CNY | 46.1 | 49.39 | 45.06 | 45.88 | 45.88 | +0.36 (+0.79%) | 38,818,257 |
| 30 Jun 2023 | CNY | 42.44 | 46.71 | 41.93 | 45.52 | 45.52 | +2.59 (+6.03%) | 31,543,966 |
| 29 Jun 2023 | CNY | 43.01 | 44.05 | 42.34 | 42.93 | 42.93 | -0.55 (-1.26%) | 16,364,462 |
| 28 Jun 2023 | CNY | 43.18 | 44.43 | 40.7 | 43.48 | 43.48 | -0.62 (-1.41%) | 24,792,201 |
| 27 Jun 2023 | CNY | 43 | 46.05 | 42.8 | 44.1 | 44.1 | +0.41 (+0.94%) | 27,325,375 |
| 26 Jun 2023 | CNY | 41.1 | 44.3 | 40.8 | 43.69 | 43.69 | +2.55 (+6.20%) | 30,171,430 |
| 21 Jun 2023 | CNY | 43.42 | 45.1 | 40.9 | 41.14 | 41.14 | -3.06 (-6.92%) | 28,253,617 |
| 20 Jun 2023 | CNY | 44.71 | 47.15 | 43.66 | 44.2 | 44.2 | -0.68 (-1.52%) | 34,361,347 |
| 19 Jun 2023 | CNY | 43.1 | 46.6 | 42.32 | 44.88 | 44.88 | +5.28 (+13.33%) | 39,161,566 |
| 16 Jun 2023 | CNY | 38.6 | 40.09 | 38.44 | 39.6 | 39.6 | +0.96 (+2.48%) | 12,727,912 |
| 15 Jun 2023 | CNY | 40.2 | 40.87 | 38.52 | 38.64 | 38.64 | -1.94 (-4.78%) | 15,225,143 |
| 14 Jun 2023 | CNY | 40.1 | 41.45 | 39.88 | 40.58 | 40.58 | -0.37 (-0.90%) | 15,941,376 |
| 13 Jun 2023 | CNY | 40.51 | 41.99 | 39.11 | 40.95 | 40.95 | +0.83 (+2.07%) | 21,198,764 |
| 12 Jun 2023 | CNY | 38.86 | 40.47 | 38.79 | 40.12 | 40.12 | +0.62 (+1.57%) | 13,937,866 |
| 9 Jun 2023 | CNY | 38.58 | 39.55 | 37.67 | 39.5 | 39.5 | +1.35 (+3.54%) | 12,923,914 |
| 8 Jun 2023 | CNY | 39.02 | 39.27 | 37 | 38.15 | 38.15 | -0.93 (-2.38%) | 11,826,351 |
| 7 Jun 2023 | CNY | 38.5 | 39.29 | 38.2 | 39.08 | 39.08 | +0.44 (+1.14%) | 10,062,947 |
| 6 Jun 2023 | CNY | 40.74 | 40.74 | 38.07 | 38.64 | 38.64 | -10.222 (-20.92%) | 15,980,418 |
| 6 Jun 2023 |
|
|||||||
| 5 Jun 2023 | CNY | 40.9727 | 42.4818 | 40.4545 | 40.7182 | 40.7182 | -0.154 (-0.38%) | 14,438,068 |
| 2 Jun 2023 | CNY | 41.6182 | 42.8182 | 40.7273 | 40.8727 | 40.8727 | -0.855 (-2.05%) | 18,757,150 |
| 1 Jun 2023 | CNY | 42 | 42.6545 | 40.6727 | 41.7273 | 41.7273 | -1.173 (-2.73%) | 23,508,755 |
| 31 May 2023 | CNY | 40.9091 | 44.2545 | 40 | 42.9 | 42.9 | +2.436 (+6.02%) | 33,739,461 |
| 30 May 2023 | CNY | 40.2727 | 41.0818 | 39.9182 | 40.4636 | 40.4636 | -5.226 (-11.44%) | 23,075,176 |
| 29 May 2023 | CNY | 44.76 | 47.99 | 44.28 | 45.69 | 45.69 | -0.01 (-0.02%) | 30,466,588 |
| 26 May 2023 | CNY | 44.28 | 46.5 | 44.26 | 45.7 | 45.7 | +1.2 (+2.70%) | 32,234,224 |
| 25 May 2023 | CNY | 46.98 | 46.98 | 43.5 | 44.5 | 44.5 | -1.82 (-3.93%) | 36,327,279 |
| 24 May 2023 | CNY | 38.97 | 46.32 | 38.96 | 46.32 | 46.32 | +7.72 (+20%) | 46,913,425 |
| 23 May 2023 | CNY | 40.39 | 40.39 | 38.59 | 38.6 | 38.6 | -2.86 (-6.90%) | 15,922,527 |
| 22 May 2023 | CNY | 39.55 | 41.77 | 38.7 | 41.46 | 41.46 | +1.04 (+2.57%) | 24,676,953 |
