| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 41.2 | 42.34 | 41.19 | 41.34 | 41.34 | -0.07 (-0.17%) | 823,464 |
| 5 Jul 2023 | CNY | 41.99 | 42.79 | 41.3 | 41.41 | 41.41 | -0.59 (-1.40%) | 836,663 |
| 4 Jul 2023 | CNY | 42.9 | 42.93 | 41.38 | 42 | 42 | -1.25 (-2.89%) | 1,495,881 |
| 3 Jul 2023 | CNY | 42.1 | 43.58 | 41.45 | 43.25 | 43.25 | +1.54 (+3.69%) | 2,161,015 |
| 30 Jun 2023 | CNY | 42.88 | 42.88 | 40.93 | 41.71 | 41.71 | -1.79 (-4.11%) | 3,073,392 |
| 29 Jun 2023 | CNY | 45.76 | 46.2 | 41.9 | 43.5 | 43.5 | +1.9 (+4.57%) | 4,792,407 |
| 28 Jun 2023 | CNY | 41.47 | 42.27 | 40.34 | 41.6 | 41.6 | +0.05 (+0.12%) | 1,169,360 |
| 27 Jun 2023 | CNY | 39.77 | 41.8 | 39.77 | 41.55 | 41.55 | +1.95 (+4.92%) | 1,499,258 |
| 26 Jun 2023 | CNY | 41.75 | 41.84 | 39.54 | 39.6 | 39.6 | -2.21 (-5.29%) | 1,737,900 |
| 21 Jun 2023 | CNY | 42.24 | 42.87 | 41.3 | 41.81 | 41.81 | -0.54 (-1.28%) | 1,543,606 |
| 20 Jun 2023 | CNY | 44.56 | 44.59 | 42 | 42.35 | 42.35 | -2.21 (-4.96%) | 2,507,034 |
| 19 Jun 2023 | CNY | 41 | 44.85 | 40.96 | 44.56 | 44.56 | +3.43 (+8.34%) | 3,446,250 |
| 16 Jun 2023 | CNY | 40.11 | 42.26 | 40.09 | 41.13 | 41.13 | +0.09 (+0.22%) | 2,076,173 |
| 15 Jun 2023 | CNY | 39.11 | 42.67 | 39.11 | 41.04 | 41.04 | +1.34 (+3.38%) | 2,953,291 |
| 14 Jun 2023 | CNY | 37.49 | 40.81 | 37.19 | 39.7 | 39.7 | +2.2 (+5.87%) | 2,739,034 |
| 13 Jun 2023 | CNY | 36.66 | 37.67 | 36.62 | 37.5 | 37.5 | +0.64 (+1.74%) | 729,044 |
| 12 Jun 2023 | CNY | 36.44 | 37.5 | 36 | 36.86 | 36.86 | +0.6 (+1.65%) | 1,023,400 |
| 9 Jun 2023 | CNY | 36.32 | 37.35 | 36.05 | 36.26 | 36.26 | -0.23 (-0.63%) | 792,900 |
| 8 Jun 2023 | CNY | 36.8 | 36.92 | 35.9 | 36.49 | 36.49 | -0.52 (-1.41%) | 864,200 |
| 7 Jun 2023 | CNY | 35.82 | 37.15 | 35.6 | 37.01 | 37.01 | +1.11 (+3.09%) | 997,800 |
| 6 Jun 2023 | CNY | 36.35 | 36.63 | 35.74 | 35.9 | 35.9 | -0.66 (-1.81%) | 903,700 |
| 5 Jun 2023 | CNY | 36.5 | 37.07 | 35.3 | 36.56 | 36.56 | -0.18 (-0.49%) | 1,386,041 |
| 2 Jun 2023 | CNY | 36.87 | 37 | 35.93 | 36.74 | 36.74 | -18.65 (-33.67%) | 1,490,700 |
| 2 Jun 2023 |
|
|||||||
| 1 Jun 2023 | CNY | 35.8733 | 38.66 | 35.6667 | 36.9267 | 36.9267 | +1.053 (+2.94%) | 2,697,600 |
| 31 May 2023 | CNY | 36.34 | 36.6067 | 35.5667 | 35.8733 | 35.8733 | -0.48 (-1.32%) | 793,200 |
| 30 May 2023 | CNY | 36.2667 | 36.8467 | 35.5533 | 36.3533 | 36.3533 | 0.0 (0.0%) | 679,120 |
| 29 May 2023 | CNY | 37.2 | 37.2 | 35.8333 | 36.3533 | 36.3533 | 0.0 (0.0%) | 935,082 |
| 26 May 2023 | CNY | 35.8667 | 36.9333 | 35.6667 | 36.3533 | 36.3533 | -17.457 (-32.44%) | 950,742 |
| 25 May 2023 | CNY | 55.55 | 56.55 | 52.2 | 53.81 | 53.81 | -1.42 (-2.57%) | 1,582,107 |
| 24 May 2023 | CNY | 55.31 | 56.5 | 54.67 | 55.23 | 55.23 | -0.06 (-0.11%) | 829,600 |
