| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 35.6 | 37.99 | 35.6 | 37.36 | 37.36 | +2.04 (+5.78%) | 6,990,492 |
| 30 Jun 2023 | CNY | 34.4 | 35.5 | 34.21 | 35.32 | 35.32 | +0.99 (+2.88%) | 3,365,710 |
| 29 Jun 2023 | CNY | 34.66 | 35.15 | 34.03 | 34.33 | 34.33 | -0.32 (-0.92%) | 2,772,800 |
| 28 Jun 2023 | CNY | 34.2 | 34.75 | 34.01 | 34.65 | 34.65 | +0.45 (+1.32%) | 3,487,144 |
| 27 Jun 2023 | CNY | 33.73 | 34.4 | 33.54 | 34.2 | 34.2 | +0.62 (+1.85%) | 2,217,154 |
| 26 Jun 2023 | CNY | 34 | 34.1 | 33.45 | 33.58 | 33.58 | -0.36 (-1.06%) | 1,848,961 |
| 21 Jun 2023 | CNY | 34.36 | 34.8 | 33.89 | 33.94 | 33.94 | -0.5 (-1.45%) | 2,105,400 |
| 20 Jun 2023 | CNY | 34.2 | 34.68 | 34.07 | 34.44 | 34.44 | +0.27 (+0.79%) | 2,041,469 |
| 19 Jun 2023 | CNY | 34.1 | 34.5 | 33.83 | 34.17 | 34.17 | +0.31 (+0.92%) | 2,612,155 |
| 16 Jun 2023 | CNY | 33.97 | 34.27 | 33.68 | 33.86 | 33.86 | -0.11 (-0.32%) | 1,794,315 |
| 15 Jun 2023 | CNY | 34.02 | 34.28 | 33.6 | 33.97 | 33.97 | +0.03 (+0.09%) | 2,052,347 |
| 14 Jun 2023 | CNY | 33.03 | 34.19 | 32.65 | 33.94 | 33.94 | +0.82 (+2.48%) | 3,476,115 |
| 13 Jun 2023 | CNY | 32.96 | 33.6 | 32.55 | 33.12 | 33.12 | +0.02 (+0.06%) | 2,733,915 |
| 12 Jun 2023 | CNY | 33.52 | 34.08 | 32.95 | 33.1 | 33.1 | -0.48 (-1.43%) | 4,136,037 |
| 9 Jun 2023 | CNY | 33.02 | 34.46 | 32.52 | 33.58 | 33.58 | +0.39 (+1.18%) | 7,506,122 |
| 8 Jun 2023 | CNY | 33.56 | 34 | 32.72 | 33.19 | 33.19 | -0.449 (-1.33%) | 4,140,834 |
| 8 Jun 2023 |
|
|||||||
| 7 Jun 2023 | CNY | 34.4692 | 34.5615 | 33.4769 | 33.6385 | 33.6385 | -0.515 (-1.51%) | 3,064,266 |
| 6 Jun 2023 | CNY | 35.3231 | 35.3462 | 33.9231 | 34.1539 | 34.1539 | -1.077 (-3.06%) | 3,157,663 |
| 5 Jun 2023 | CNY | 35.8462 | 36.0462 | 35.0769 | 35.2308 | 35.2308 | -0.231 (-0.65%) | 2,147,324 |
| 2 Jun 2023 | CNY | 36.3077 | 36.6154 | 35.1692 | 35.4615 | 35.4615 | -0.515 (-1.43%) | 2,677,435 |
| 1 Jun 2023 | CNY | 36.1385 | 36.6154 | 35.8462 | 35.9769 | 35.9769 | -11.273 (-23.86%) | 1,719,084 |
| 31 May 2023 | CNY | 46.99 | 48.02 | 46.53 | 47.25 | 47.25 | +0.34 (+0.72%) | 1,446,042 |
| 30 May 2023 | CNY | 47.6 | 47.97 | 46.05 | 46.91 | 46.91 | -0.4 (-0.85%) | 1,903,260 |
| 29 May 2023 | CNY | 47.48 | 49.97 | 47 | 47.31 | 47.31 | +0.68 (+1.46%) | 4,027,836 |
| 26 May 2023 | CNY | 46.89 | 47.47 | 46.06 | 46.63 | 46.63 | -0.48 (-1.02%) | 1,123,750 |
| 25 May 2023 | CNY | 47.44 | 47.78 | 46.38 | 47.11 | 47.11 | -0.09 (-0.19%) | 1,303,029 |
| 24 May 2023 | CNY | 46.6 | 47.78 | 46 | 47.2 | 47.2 | +0.53 (+1.14%) | 1,554,406 |
| 23 May 2023 | CNY | 47.06 | 47.3 | 46.11 | 46.67 | 46.67 | -0.39 (-0.83%) | 975,359 |
| 22 May 2023 | CNY | 46.74 | 47.76 | 46.6 | 47.06 | 47.06 | +0.3 (+0.64%) | 1,147,281 |
| 19 May 2023 | CNY | 45.87 | 46.9 | 45.55 | 46.76 | 46.76 | +0.88 (+1.92%) | 1,310,142 |
