| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 25.79 | 26.08 | 25.47 | 25.89 | 25.89 | +0.07 (+0.27%) | 3,052,750 |
| 28 Jun 2023 | CNY | 26.07 | 26.29 | 25 | 25.82 | 25.82 | -0.5 (-1.90%) | 4,164,921 |
| 27 Jun 2023 | CNY | 26.08 | 26.78 | 26.08 | 26.32 | 26.32 | +0.39 (+1.50%) | 4,045,854 |
| 26 Jun 2023 | CNY | 27.08 | 28.02 | 25.91 | 25.93 | 25.93 | -1.95 (-6.99%) | 5,294,981 |
| 21 Jun 2023 | CNY | 30.4 | 30.4 | 27.7 | 27.88 | 27.88 | -2.59 (-8.50%) | 7,940,894 |
| 20 Jun 2023 | CNY | 29.95 | 30.59 | 29.2 | 30.47 | 30.47 | +0.543 (+1.82%) | 6,403,643 |
| 20 Jun 2023 |
|
|||||||
| 19 Jun 2023 | CNY | 30.8267 | 30.8267 | 29.6533 | 29.9267 | 29.9267 | -0.653 (-2.14%) | 7,321,911 |
| 16 Jun 2023 | CNY | 31.0467 | 31.0667 | 29.8 | 30.58 | 30.58 | -0.273 (-0.89%) | 5,764,371 |
| 15 Jun 2023 | CNY | 32.7933 | 32.7933 | 30.8533 | 30.8533 | 30.8533 | -1.54 (-4.75%) | 6,949,350 |
| 14 Jun 2023 | CNY | 31.98 | 32.7667 | 31.5333 | 32.3933 | 32.3933 | +0.547 (+1.72%) | 7,876,617 |
| 13 Jun 2023 | CNY | 30.1933 | 32.1 | 29.5867 | 31.8467 | 31.8467 | -13.443 (-29.68%) | 9,468,825 |
| 12 Jun 2023 | CNY | 44.89 | 45.61 | 44.39 | 45.29 | 45.29 | +0.53 (+1.18%) | 2,348,774 |
| 9 Jun 2023 | CNY | 43.99 | 44.87 | 43.45 | 44.76 | 44.76 | +0.75 (+1.70%) | 2,855,450 |
| 8 Jun 2023 | CNY | 45.91 | 45.98 | 43.2 | 44.01 | 44.01 | -2.05 (-4.45%) | 3,808,038 |
| 7 Jun 2023 | CNY | 45.3 | 46.46 | 44.7 | 46.06 | 46.06 | +0.85 (+1.88%) | 2,873,450 |
| 6 Jun 2023 | CNY | 46 | 47.16 | 45 | 45.21 | 45.21 | -1.65 (-3.52%) | 3,780,274 |
| 5 Jun 2023 | CNY | 46.2 | 47.3 | 45.5 | 46.86 | 46.86 | -0.16 (-0.34%) | 4,149,595 |
| 2 Jun 2023 | CNY | 46.8 | 48.24 | 45.94 | 47.02 | 47.02 | +0.72 (+1.56%) | 6,623,774 |
| 1 Jun 2023 | CNY | 44.44 | 47.16 | 44 | 46.3 | 46.3 | +1.79 (+4.02%) | 6,398,140 |
| 31 May 2023 | CNY | 45.26 | 45.73 | 44.41 | 44.51 | 44.51 | -0.75 (-1.66%) | 4,569,390 |
| 30 May 2023 | CNY | 43.21 | 45.34 | 42.32 | 45.26 | 45.26 | +1.45 (+3.31%) | 5,087,009 |
| 29 May 2023 | CNY | 44.8 | 45.32 | 43.56 | 43.81 | 43.81 | +0.32 (+0.74%) | 3,834,800 |
| 26 May 2023 | CNY | 43.81 | 44.42 | 42.7 | 43.49 | 43.49 | -0.81 (-1.83%) | 3,902,100 |
| 25 May 2023 | CNY | 44.89 | 46.01 | 42.99 | 44.3 | 44.3 | -0.81 (-1.80%) | 3,456,500 |
| 24 May 2023 | CNY | 45.8 | 46 | 43.6 | 45.11 | 45.11 | -0.31 (-0.68%) | 3,524,950 |
| 23 May 2023 | CNY | 46.23 | 47.07 | 45 | 45.42 | 45.42 | -0.73 (-1.58%) | 3,276,210 |
| 22 May 2023 | CNY | 47.08 | 47.49 | 45.81 | 46.15 | 46.15 | -1.2 (-2.53%) | 4,186,706 |
| 19 May 2023 | CNY | 48.88 | 49.8 | 47.24 | 47.35 | 47.35 | -1.91 (-3.88%) | 4,891,648 |
| 18 May 2023 | CNY | 47 | 50.32 | 46.5 | 49.26 | 49.26 | +1.67 (+3.51%) | 5,689,652 |
| 17 May 2023 | CNY | 44.79 | 49.2 | 44.5 | 47.59 | 47.59 | +2.37 (+5.24%) | 6,642,850 |
