| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 23.06 | 23.48 | 22.61 | 22.62 | 22.62 | -0.29 (-1.27%) | 18,855,787 |
| 30 Jun 2023 | CNY | 22.07 | 23.52 | 21.93 | 22.91 | 22.91 | +0.68 (+3.06%) | 26,713,434 |
| 29 Jun 2023 | CNY | 20.97 | 22.78 | 20.83 | 22.23 | 22.23 | +1.04 (+4.91%) | 25,065,958 |
| 28 Jun 2023 | CNY | 21.46 | 21.98 | 20.73 | 21.19 | 21.19 | -0.49 (-2.26%) | 16,688,748 |
| 27 Jun 2023 | CNY | 20.87 | 22.42 | 20.87 | 21.68 | 21.68 | +0.89 (+4.28%) | 19,992,487 |
| 26 Jun 2023 | CNY | 21.25 | 21.59 | 20.44 | 20.79 | 20.79 | -0.86 (-3.97%) | 19,835,559 |
| 21 Jun 2023 | CNY | 22.63 | 23.19 | 21.65 | 21.65 | 21.65 | -1.09 (-4.79%) | 35,645,206 |
| 20 Jun 2023 | CNY | 19.6 | 23.64 | 19.6 | 22.74 | 22.74 | +3.04 (+15.43%) | 50,154,292 |
| 19 Jun 2023 | CNY | 19.21 | 19.86 | 19.02 | 19.7 | 19.7 | +0.51 (+2.66%) | 10,692,963 |
| 16 Jun 2023 | CNY | 18.7 | 19.3 | 18.58 | 19.19 | 19.19 | +0.41 (+2.18%) | 7,490,769 |
| 15 Jun 2023 | CNY | 18 | 18.82 | 17.88 | 18.78 | 18.78 | +0.78 (+4.33%) | 9,064,049 |
| 14 Jun 2023 | CNY | 18.37 | 18.37 | 17.96 | 18 | 18 | -0.37 (-2.01%) | 6,284,434 |
| 13 Jun 2023 | CNY | 18.41 | 18.52 | 18.14 | 18.37 | 18.37 | -0.11 (-0.60%) | 6,158,842 |
| 12 Jun 2023 | CNY | 19 | 19.06 | 18.25 | 18.48 | 18.48 | -0.5 (-2.63%) | 9,596,525 |
| 9 Jun 2023 | CNY | 18.67 | 18.98 | 18.66 | 18.98 | 18.98 | +0.29 (+1.55%) | 7,390,524 |
| 8 Jun 2023 | CNY | 19.32 | 19.49 | 18.67 | 18.69 | 18.69 | -0.6 (-3.11%) | 8,394,414 |
| 7 Jun 2023 | CNY | 19.95 | 19.99 | 19.2 | 19.29 | 19.29 | -0.57 (-2.87%) | 6,753,317 |
| 6 Jun 2023 | CNY | 20.46 | 20.78 | 19.76 | 19.86 | 19.86 | -0.69 (-3.36%) | 9,470,148 |
| 5 Jun 2023 | CNY | 21.24 | 21.4 | 20.55 | 20.55 | 20.55 | -0.7 (-3.29%) | 7,145,340 |
| 2 Jun 2023 | CNY | 21.18 | 21.55 | 21.13 | 21.25 | 21.25 | +0.07 (+0.33%) | 7,144,066 |
| 1 Jun 2023 | CNY | 20.36 | 21.42 | 20.2 | 21.18 | 21.18 | +0.88 (+4.33%) | 12,275,312 |
| 31 May 2023 | CNY | 20.59 | 20.8 | 20.3 | 20.3 | 20.3 | -0.29 (-1.41%) | 6,062,651 |
| 30 May 2023 | CNY | 20.42 | 20.91 | 20.25 | 20.59 | 20.59 | +0.02 (+0.10%) | 7,096,317 |
| 29 May 2023 | CNY | 20.39 | 20.85 | 20.01 | 20.57 | 20.57 | +0.27 (+1.33%) | 11,901,138 |
| 26 May 2023 | CNY | 20.8 | 20.87 | 19.91 | 20.3 | 20.3 | -0.561 (-2.69%) | 8,345,779 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 21.2308 | 21.3 | 20.6769 | 20.8615 | 20.8615 | -0.377 (-1.78%) | 7,290,240 |
| 24 May 2023 | CNY | 21.4231 | 21.6 | 21.0769 | 21.2385 | 21.2385 | -0.231 (-1.07%) | 6,778,411 |
| 23 May 2023 | CNY | 21.7692 | 21.9769 | 21.4308 | 21.4692 | 21.4692 | -0.3 (-1.38%) | 5,544,783 |
| 22 May 2023 | CNY | 21.6077 | 21.8462 | 21.2692 | 21.7692 | 21.7692 | +0.154 (+0.71%) | 6,608,205 |
| 19 May 2023 | CNY | 21.0769 | 21.7462 | 20.8846 | 21.6154 | 21.6154 | -5.625 (-20.65%) | 9,708,888 |
