| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 19.5 | 19.63 | 19 | 19.05 | 19.05 | -0.42 (-2.16%) | 1,244,210 |
| 6 Jul 2023 | CNY | 19.51 | 19.83 | 19.43 | 19.47 | 19.47 | -0.17 (-0.87%) | 1,363,370 |
| 5 Jul 2023 | CNY | 19.75 | 19.91 | 19.58 | 19.64 | 19.64 | -0.19 (-0.96%) | 997,620 |
| 4 Jul 2023 | CNY | 19.67 | 19.92 | 19.52 | 19.83 | 19.83 | +0.32 (+1.64%) | 1,460,279 |
| 3 Jul 2023 | CNY | 19.85 | 20.07 | 19.47 | 19.51 | 19.51 | -0.19 (-0.96%) | 1,343,949 |
| 30 Jun 2023 | CNY | 19.39 | 19.75 | 19.26 | 19.7 | 19.7 | +0.27 (+1.39%) | 1,382,460 |
| 29 Jun 2023 | CNY | 18.97 | 19.54 | 18.77 | 19.43 | 19.43 | +0.43 (+2.26%) | 1,786,340 |
| 28 Jun 2023 | CNY | 19.19 | 19.37 | 18.66 | 19 | 19 | -0.17 (-0.89%) | 1,162,720 |
| 27 Jun 2023 | CNY | 18.8 | 19.26 | 18.67 | 19.17 | 19.17 | +0.42 (+2.24%) | 1,444,630 |
| 26 Jun 2023 | CNY | 19.45 | 19.64 | 18.72 | 18.75 | 18.75 | -0.7 (-3.60%) | 2,109,860 |
| 21 Jun 2023 | CNY | 19.78 | 19.97 | 19.42 | 19.45 | 19.45 | -0.33 (-1.67%) | 1,473,064 |
| 20 Jun 2023 | CNY | 20.39 | 20.39 | 19.75 | 19.78 | 19.78 | -0.22 (-1.10%) | 1,649,410 |
| 19 Jun 2023 | CNY | 19.98 | 20.07 | 19.8 | 20 | 20 | +0.16 (+0.81%) | 2,073,960 |
| 16 Jun 2023 | CNY | 19.61 | 19.89 | 19.5 | 19.84 | 19.84 | +0.3 (+1.54%) | 1,102,300 |
| 15 Jun 2023 | CNY | 19.73 | 19.89 | 19.51 | 19.54 | 19.54 | -0.19 (-0.96%) | 1,231,230 |
| 14 Jun 2023 | CNY | 20.05 | 20.11 | 19.68 | 19.73 | 19.73 | -0.33 (-1.65%) | 1,168,300 |
| 13 Jun 2023 | CNY | 19.85 | 20.28 | 19.79 | 20.06 | 20.06 | +0.21 (+1.06%) | 1,559,230 |
| 12 Jun 2023 | CNY | 19.59 | 19.99 | 19.33 | 19.85 | 19.85 | +0.25 (+1.28%) | 1,443,340 |
| 9 Jun 2023 | CNY | 19.6 | 19.8 | 19.2 | 19.6 | 19.6 | -0.01 (-0.05%) | 1,489,400 |
| 8 Jun 2023 | CNY | 19.8 | 19.97 | 19.61 | 19.61 | 19.61 | -0.27 (-1.36%) | 1,043,920 |
| 7 Jun 2023 | CNY | 20.05 | 20.19 | 19.74 | 19.88 | 19.88 | -0.15 (-0.75%) | 1,021,410 |
| 6 Jun 2023 | CNY | 20.29 | 20.29 | 19.92 | 20.03 | 20.03 | -0.27 (-1.33%) | 1,526,950 |
| 5 Jun 2023 | CNY | 20.01 | 20.47 | 19.99 | 20.3 | 20.3 | +0.22 (+1.10%) | 1,788,920 |
| 2 Jun 2023 | CNY | 19.87 | 20.3 | 19.58 | 20.08 | 20.08 | +0.36 (+1.83%) | 2,031,860 |
| 1 Jun 2023 | CNY | 20.03 | 20.06 | 19.62 | 19.72 | 19.72 | -0.26 (-1.30%) | 1,732,099 |
| 31 May 2023 | CNY | 19.67 | 20.12 | 19.51 | 19.98 | 19.98 | +0.31 (+1.58%) | 1,974,164 |
| 30 May 2023 | CNY | 19.92 | 19.99 | 19.52 | 19.67 | 19.67 | -0.21 (-1.06%) | 2,083,180 |
| 29 May 2023 | CNY | 19.62 | 20.23 | 19.05 | 19.88 | 19.88 | -0.15 (-0.75%) | 3,649,860 |
| 26 May 2023 | CNY | 19.87 | 20.42 | 19.87 | 20.03 | 20.03 | -0.08 (-0.40%) | 3,323,760 |
| 25 May 2023 | CNY | 19.4 | 20.59 | 19.22 | 20.11 | 20.11 | +3.416 (+20.46%) | 4,840,330 |
| 25 May 2023 |
|
|||||||
