| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 22.68 | 22.98 | 22.1 | 22.52 | 22.52 | -0.16 (-0.71%) | 16,926,882 |
| 30 Jun 2023 | CNY | 21.74 | 22.88 | 21.64 | 22.68 | 22.68 | +0.94 (+4.32%) | 20,704,468 |
| 29 Jun 2023 | CNY | 21.83 | 21.97 | 21.46 | 21.74 | 21.74 | +0.13 (+0.60%) | 14,113,776 |
| 28 Jun 2023 | CNY | 22.28 | 22.28 | 20.94 | 21.61 | 21.61 | -0.81 (-3.61%) | 19,688,875 |
| 27 Jun 2023 | CNY | 22.18 | 22.49 | 21.85 | 22.42 | 22.42 | +0.26 (+1.17%) | 13,747,472 |
| 26 Jun 2023 | CNY | 22.82 | 23.2 | 22.04 | 22.16 | 22.16 | -0.82 (-3.57%) | 19,883,665 |
| 21 Jun 2023 | CNY | 23.92 | 23.99 | 22.85 | 22.98 | 22.98 | -0.82 (-3.45%) | 20,701,091 |
| 20 Jun 2023 | CNY | 24.01 | 24.2 | 23.6 | 23.8 | 23.8 | -0.7 (-2.86%) | 22,679,219 |
| 19 Jun 2023 | CNY | 23.43 | 24.99 | 23.3 | 24.5 | 24.5 | +1.31 (+5.65%) | 38,771,480 |
| 16 Jun 2023 | CNY | 22.6 | 23.41 | 22.42 | 23.19 | 23.19 | +0.32 (+1.40%) | 22,947,295 |
| 15 Jun 2023 | CNY | 22.91 | 23.5 | 22.71 | 22.87 | 22.87 | -0.18 (-0.78%) | 27,266,185 |
| 14 Jun 2023 | CNY | 24.02 | 24.43 | 22.82 | 23.05 | 23.05 | -1.06 (-4.40%) | 39,040,970 |
| 13 Jun 2023 | CNY | 23.73 | 24.6 | 23.55 | 24.11 | 24.11 | +0.13 (+0.54%) | 25,626,600 |
| 12 Jun 2023 | CNY | 23.6 | 24.68 | 23.46 | 23.98 | 23.98 | +0.23 (+0.97%) | 28,113,202 |
| 9 Jun 2023 | CNY | 23.62 | 24.25 | 23.12 | 23.75 | 23.75 | +0.32 (+1.37%) | 30,857,577 |
| 8 Jun 2023 | CNY | 23.56 | 24.51 | 23.31 | 23.43 | 23.43 | -0.04 (-0.17%) | 31,795,135 |
| 7 Jun 2023 | CNY | 23.64 | 24.1 | 23.26 | 23.47 | 23.47 | -0.21 (-0.89%) | 25,836,896 |
| 6 Jun 2023 | CNY | 24.5 | 25.18 | 23.52 | 23.68 | 23.68 | -1.4 (-5.58%) | 40,719,753 |
| 5 Jun 2023 | CNY | 23.18 | 25.53 | 23.08 | 25.08 | 25.08 | +1.83 (+7.87%) | 62,854,108 |
| 2 Jun 2023 | CNY | 21.82 | 24.5 | 21.25 | 23.25 | 23.25 | +1.46 (+6.70%) | 52,682,200 |
| 1 Jun 2023 | CNY | 20.66 | 21.89 | 20.66 | 21.79 | 21.79 | +0.315 (+1.47%) | 24,815,900 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 21.7333 | 21.8 | 21.2083 | 21.475 | 21.475 | -0.183 (-0.85%) | 23,304,602 |
| 30 May 2023 | CNY | 21.5083 | 21.875 | 21.125 | 21.6583 | 21.6583 | -0.092 (-0.42%) | 25,948,767 |
| 29 May 2023 | CNY | 22.0583 | 22.2667 | 21.4583 | 21.75 | 21.75 | +0.425 (+1.99%) | 37,872,493 |
| 26 May 2023 | CNY | 20.5917 | 21.625 | 20.375 | 21.325 | 21.325 | +0.75 (+3.65%) | 26,783,182 |
| 25 May 2023 | CNY | 20.7167 | 21.2417 | 20.15 | 20.575 | 20.575 | -4.145 (-16.77%) | 17,555,409 |
| 24 May 2023 | CNY | 24.8 | 25.4 | 24.48 | 24.72 | 24.72 | +0.04 (+0.16%) | 13,635,992 |
| 23 May 2023 | CNY | 26.04 | 26.05 | 24.67 | 24.68 | 24.68 | -1.36 (-5.22%) | 20,164,289 |
| 22 May 2023 | CNY | 25.55 | 26.22 | 25.02 | 26.04 | 26.04 | +0.03 (+0.12%) | 23,597,863 |
| 19 May 2023 | CNY | 24.24 | 26.46 | 24.2 | 26.01 | 26.01 | +1.54 (+6.29%) | 37,943,894 |
