| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 42.19 | 44.38 | 41.27 | 43.27 | 43.27 | +1.27 (+3.02%) | 40,939,226 |
| 3 Jul 2023 | CNY | 38.1 | 43.26 | 37.61 | 42 | 42 | +5.95 (+16.50%) | 44,940,418 |
| 30 Jun 2023 | CNY | 36.02 | 36.55 | 35.43 | 36.05 | 36.05 | -0.3 (-0.83%) | 16,754,184 |
| 29 Jun 2023 | CNY | 33.88 | 36.79 | 33.8 | 36.35 | 36.35 | +2.89 (+8.64%) | 27,962,726 |
| 28 Jun 2023 | CNY | 33.76 | 33.9 | 33.06 | 33.46 | 33.46 | -0.29 (-0.86%) | 9,007,299 |
| 27 Jun 2023 | CNY | 32.7 | 34.38 | 32.3 | 33.75 | 33.75 | +1.11 (+3.40%) | 16,740,986 |
| 26 Jun 2023 | CNY | 32.68 | 33.57 | 32 | 32.64 | 32.64 | -0.41 (-1.24%) | 9,000,935 |
| 21 Jun 2023 | CNY | 33.4 | 34.36 | 33.01 | 33.05 | 33.05 | -0.5 (-1.49%) | 8,114,412 |
| 20 Jun 2023 | CNY | 33.83 | 34.31 | 33.4 | 33.55 | 33.55 | -0.41 (-1.21%) | 10,221,881 |
| 19 Jun 2023 | CNY | 33.64 | 34.6 | 33.43 | 33.96 | 33.96 | +0.28 (+0.83%) | 12,466,363 |
| 16 Jun 2023 | CNY | 32.67 | 33.76 | 32.5 | 33.68 | 33.68 | +1.106 (+3.40%) | 15,517,755 |
| 16 Jun 2023 |
|
|||||||
| 15 Jun 2023 | CNY | 30.7057 | 32.7416 | 30.23 | 32.5737 | 32.5737 | +1.861 (+6.06%) | 17,841,269 |
| 14 Jun 2023 | CNY | 31.3284 | 31.4823 | 30.6218 | 30.7127 | 30.7127 | -0.623 (-1.99%) | 6,970,301 |
| 13 Jun 2023 | CNY | 31.7621 | 32.3008 | 31.1815 | 31.3354 | 31.3354 | -0.427 (-1.34%) | 6,931,648 |
| 12 Jun 2023 | CNY | 31.4683 | 31.958 | 30.6777 | 31.7621 | 31.7621 | +0.392 (+1.25%) | 7,085,589 |
| 9 Jun 2023 | CNY | 31.3284 | 31.8321 | 31.0975 | 31.3704 | 31.3704 | -13.15 (-29.54%) | 7,702,806 |
| 8 Jun 2023 | CNY | 45.13 | 46.19 | 44.52 | 44.52 | 44.52 | -0.7 (-1.55%) | 5,367,655 |
| 7 Jun 2023 | CNY | 45.61 | 45.99 | 45.06 | 45.22 | 45.22 | -0.64 (-1.40%) | 3,771,267 |
| 6 Jun 2023 | CNY | 46.5 | 46.6 | 45.75 | 45.86 | 45.86 | -0.68 (-1.46%) | 4,152,774 |
| 5 Jun 2023 | CNY | 47.28 | 47.28 | 46.15 | 46.54 | 46.54 | -0.52 (-1.10%) | 3,826,611 |
| 2 Jun 2023 | CNY | 47.19 | 48.14 | 46.71 | 47.06 | 47.06 | -0.22 (-0.47%) | 8,032,219 |
| 1 Jun 2023 | CNY | 47.54 | 48.08 | 47.09 | 47.28 | 47.28 | 0.0 (0.0%) | 3,741,435 |
| 31 May 2023 | CNY | 48.11 | 48.32 | 47.2 | 47.28 | 47.28 | -0.82 (-1.70%) | 3,638,450 |
| 30 May 2023 | CNY | 47.79 | 48.43 | 47.1 | 48.1 | 48.1 | +0.2 (+0.42%) | 4,258,855 |
| 29 May 2023 | CNY | 49.63 | 49.78 | 47.7 | 47.9 | 47.9 | -1.74 (-3.51%) | 5,705,470 |
| 26 May 2023 | CNY | 49.93 | 50.19 | 48 | 49.64 | 49.64 | -0.71 (-1.41%) | 6,738,477 |
| 25 May 2023 | CNY | 49.19 | 51.29 | 49.19 | 50.35 | 50.35 | +0.71 (+1.43%) | 9,815,067 |
| 24 May 2023 | CNY | 49.64 | 50.79 | 49.14 | 49.64 | 49.64 | -0.27 (-0.54%) | 7,489,044 |
| 23 May 2023 | CNY | 51.02 | 51.47 | 49.88 | 49.91 | 49.91 | -0.74 (-1.46%) | 5,664,330 |
| 22 May 2023 | CNY | 50.97 | 51.65 | 50.03 | 50.65 | 50.65 | -1.25 (-2.41%) | 6,474,412 |
