| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 43.25 | 43.3 | 42.7 | 43.1 | 43.1 | +0.07 (+0.16%) | 1,121,249 |
| 14 Jun 2023 | CNY | 42.94 | 43.36 | 42.75 | 43.03 | 43.03 | 0.0 (0.0%) | 1,261,673 |
| 13 Jun 2023 | CNY | 43.12 | 43.42 | 42.8 | 43.03 | 43.03 | -0.08 (-0.19%) | 1,571,351 |
| 12 Jun 2023 | CNY | 43.5 | 43.64 | 42.52 | 43.11 | 43.11 | -0.75 (-1.71%) | 2,423,538 |
| 9 Jun 2023 | CNY | 42.7 | 43.86 | 42.44 | 43.86 | 43.86 | +1.15 (+2.69%) | 3,246,290 |
| 8 Jun 2023 | CNY | 41.86 | 42.99 | 41.8 | 42.71 | 42.71 | +0.8 (+1.91%) | 2,428,095 |
| 7 Jun 2023 | CNY | 40.88 | 42.66 | 40.8 | 41.91 | 41.91 | +0.95 (+2.32%) | 3,715,883 |
| 6 Jun 2023 | CNY | 40.8 | 41.56 | 40.44 | 40.96 | 40.96 | -0.04 (-0.10%) | 1,840,906 |
| 5 Jun 2023 | CNY | 40.88 | 41.18 | 40.33 | 41 | 41 | +0.06 (+0.15%) | 1,641,011 |
| 2 Jun 2023 | CNY | 41.19 | 41.47 | 40.25 | 40.94 | 40.94 | -1.546 (-3.64%) | 1,923,828 |
| 2 Jun 2023 |
|
|||||||
| 1 Jun 2023 | CNY | 41.9 | 42.7857 | 41 | 42.4857 | 42.4857 | +0.471 (+1.12%) | 2,658,625 |
| 31 May 2023 | CNY | 41.95 | 42.7071 | 41.8571 | 42.0143 | 42.0143 | +0.086 (+0.20%) | 1,845,383 |
| 30 May 2023 | CNY | 42.5 | 42.6071 | 41.3286 | 41.9286 | 41.9286 | -0.343 (-0.81%) | 1,906,438 |
| 29 May 2023 | CNY | 42.4286 | 42.6571 | 42.0571 | 42.2714 | 42.2714 | +0.036 (+0.08%) | 1,709,556 |
| 26 May 2023 | CNY | 42.15 | 42.4571 | 41.8786 | 42.2357 | 42.2357 | -16.854 (-28.52%) | 784,942 |
| 25 May 2023 | CNY | 59.39 | 59.95 | 58.61 | 59.09 | 59.09 | -0.5 (-0.84%) | 1,126,264 |
| 24 May 2023 | CNY | 59.78 | 60.02 | 59.3 | 59.59 | 59.59 | -0.35 (-0.58%) | 1,083,768 |
| 23 May 2023 | CNY | 60.41 | 60.8 | 59.93 | 59.94 | 59.94 | -0.33 (-0.55%) | 941,600 |
| 22 May 2023 | CNY | 60.24 | 60.66 | 59.85 | 60.27 | 60.27 | +0.03 (+0.05%) | 946,747 |
| 19 May 2023 | CNY | 59.53 | 60.59 | 59.2 | 60.24 | 60.24 | +0.77 (+1.29%) | 1,402,172 |
| 18 May 2023 | CNY | 59.69 | 59.96 | 59.09 | 59.47 | 59.47 | -0.18 (-0.30%) | 940,034 |
| 17 May 2023 | CNY | 59.78 | 59.78 | 59.02 | 59.65 | 59.65 | +0.04 (+0.07%) | 705,960 |
| 16 May 2023 | CNY | 59.91 | 60.49 | 59.28 | 59.61 | 59.61 | -0.3 (-0.50%) | 1,111,135 |
| 15 May 2023 | CNY | 59.8 | 60 | 58.79 | 59.91 | 59.91 | +0.43 (+0.72%) | 905,979 |
| 12 May 2023 | CNY | 59.18 | 60.36 | 59.18 | 59.48 | 59.48 | +0.23 (+0.39%) | 994,688 |
| 11 May 2023 | CNY | 59.16 | 59.76 | 58.91 | 59.25 | 59.25 | +0.25 (+0.42%) | 737,624 |
| 10 May 2023 | CNY | 58.3 | 60.01 | 57.8 | 59 | 59 | +0.85 (+1.46%) | 1,612,073 |
| 9 May 2023 | CNY | 58.8 | 58.91 | 58 | 58.15 | 58.15 | -0.5 (-0.85%) | 1,443,208 |
| 8 May 2023 | CNY | 59.65 | 60.11 | 58.57 | 58.65 | 58.65 | -1.11 (-1.86%) | 1,645,204 |
| 5 May 2023 | CNY | 61.03 | 61.09 | 59.4 | 59.76 | 59.76 | -1.27 (-2.08%) | 1,594,362 |
