| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 22.95 | 22.95 | 22 | 22.04 | 22.04 | -0.55 (-2.43%) | 7,112,526 |
| 4 Jul 2023 | CNY | 21.62 | 23.32 | 21.45 | 22.59 | 22.59 | +0.98 (+4.53%) | 11,716,685 |
| 3 Jul 2023 | CNY | 21.3 | 21.86 | 21.3 | 21.61 | 21.61 | +0.32 (+1.50%) | 6,266,625 |
| 30 Jun 2023 | CNY | 21.1 | 21.65 | 21.04 | 21.29 | 21.29 | +0.01 (+0.05%) | 5,238,195 |
| 29 Jun 2023 | CNY | 20.64 | 21.7 | 20.51 | 21.28 | 21.28 | +0.65 (+3.15%) | 7,231,307 |
| 28 Jun 2023 | CNY | 20.86 | 20.86 | 19.96 | 20.63 | 20.63 | -0.12 (-0.58%) | 4,939,273 |
| 27 Jun 2023 | CNY | 20.6 | 20.88 | 20.09 | 20.75 | 20.75 | +0.26 (+1.27%) | 4,987,481 |
| 26 Jun 2023 | CNY | 21.31 | 21.8 | 20.25 | 20.49 | 20.49 | -1.41 (-6.44%) | 9,996,261 |
| 21 Jun 2023 | CNY | 20.78 | 21.95 | 20.75 | 21.9 | 21.9 | +1.05 (+5.04%) | 10,430,213 |
| 20 Jun 2023 | CNY | 20.84 | 21.25 | 20.62 | 20.85 | 20.85 | +0.02 (+0.10%) | 4,967,631 |
| 19 Jun 2023 | CNY | 20.42 | 21.33 | 20.42 | 20.83 | 20.83 | +0.2 (+0.97%) | 5,687,737 |
| 16 Jun 2023 | CNY | 20.57 | 20.88 | 20.3 | 20.63 | 20.63 | +0.03 (+0.15%) | 5,471,949 |
| 15 Jun 2023 | CNY | 20 | 21.3 | 20 | 20.6 | 20.6 | +0.56 (+2.79%) | 7,169,617 |
| 14 Jun 2023 | CNY | 20.55 | 20.67 | 19.96 | 20.04 | 20.04 | -0.93 (-4.43%) | 7,695,014 |
| 13 Jun 2023 | CNY | 19.63 | 21.12 | 19.6 | 20.97 | 20.97 | +1.64 (+8.48%) | 10,897,721 |
| 12 Jun 2023 | CNY | 17.97 | 19.44 | 17.75 | 19.33 | 19.33 | +1.22 (+6.74%) | 4,597,743 |
| 9 Jun 2023 | CNY | 18.01 | 18.56 | 17.7 | 18.11 | 18.11 | +0.14 (+0.78%) | 2,877,672 |
| 8 Jun 2023 | CNY | 18.66 | 18.85 | 17.95 | 17.97 | 17.97 | -0.64 (-3.44%) | 2,817,811 |
| 7 Jun 2023 | CNY | 19.31 | 19.31 | 18.55 | 18.61 | 18.61 | -0.52 (-2.72%) | 2,328,021 |
| 6 Jun 2023 | CNY | 19.98 | 19.98 | 19.13 | 19.13 | 19.13 | -0.67 (-3.38%) | 2,789,992 |
| 5 Jun 2023 | CNY | 20.12 | 20.38 | 19.66 | 19.8 | 19.8 | -0.12 (-0.60%) | 2,202,125 |
| 2 Jun 2023 | CNY | 19.21 | 19.95 | 19.04 | 19.92 | 19.92 | +0.75 (+3.91%) | 3,589,894 |
| 1 Jun 2023 | CNY | 18.96 | 19.46 | 18.87 | 19.17 | 19.17 | +0.11 (+0.58%) | 2,220,000 |
| 31 May 2023 | CNY | 19.43 | 19.45 | 18.95 | 19.06 | 19.06 | -0.3 (-1.55%) | 2,775,902 |
| 30 May 2023 | CNY | 19.24 | 19.78 | 19.15 | 19.36 | 19.36 | +0.01 (+0.05%) | 2,539,181 |
| 29 May 2023 | CNY | 19.98 | 20.26 | 19.18 | 19.35 | 19.35 | -0.63 (-3.15%) | 3,290,088 |
| 26 May 2023 | CNY | 19.65 | 20.27 | 19.35 | 19.98 | 19.98 | +0.24 (+1.22%) | 2,889,200 |
| 25 May 2023 | CNY | 19.77 | 20.1 | 19.55 | 19.74 | 19.74 | -0.08 (-0.40%) | 2,093,513 |
| 24 May 2023 | CNY | 19.52 | 20.36 | 19.5 | 19.82 | 19.82 | +0.12 (+0.61%) | 3,415,470 |
| 23 May 2023 | CNY | 19.98 | 19.98 | 19.5 | 19.7 | 19.7 | -0.04 (-0.20%) | 2,297,899 |
| 23 May 2023 |
|
|||||||
