| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 33.95 | 36.5 | 33.5 | 35.75 | 35.75 | +1.7 (+4.99%) | 8,853,797 |
| 3 Jul 2023 | CNY | 33.58 | 34.34 | 32.59 | 34.05 | 34.05 | +0.65 (+1.95%) | 5,601,758 |
| 30 Jun 2023 | CNY | 33.02 | 33.72 | 32.76 | 33.4 | 33.4 | +0.17 (+0.51%) | 3,794,998 |
| 29 Jun 2023 | CNY | 33.35 | 33.72 | 32.91 | 33.23 | 33.23 | -0.32 (-0.95%) | 4,305,468 |
| 28 Jun 2023 | CNY | 34.78 | 34.78 | 32 | 33.55 | 33.55 | -1.24 (-3.56%) | 6,095,082 |
| 27 Jun 2023 | CNY | 34.31 | 34.98 | 34 | 34.79 | 34.79 | +0.56 (+1.64%) | 4,488,232 |
| 26 Jun 2023 | CNY | 37 | 37.28 | 34.11 | 34.23 | 34.23 | -3.38 (-8.99%) | 8,274,671 |
| 21 Jun 2023 | CNY | 38.45 | 38.69 | 36.9 | 37.61 | 37.61 | -1.16 (-2.99%) | 8,179,605 |
| 20 Jun 2023 | CNY | 38.55 | 39.61 | 38.3 | 38.77 | 38.77 | -0.67 (-1.70%) | 10,302,133 |
| 19 Jun 2023 | CNY | 39.35 | 41.2 | 39.23 | 39.44 | 39.44 | +0.35 (+0.90%) | 15,139,313 |
| 16 Jun 2023 | CNY | 36.16 | 40.47 | 36.16 | 39.09 | 39.09 | +2.41 (+6.57%) | 15,309,956 |
| 15 Jun 2023 | CNY | 38.92 | 39.29 | 36.58 | 36.68 | 36.68 | -2.42 (-6.19%) | 10,930,866 |
| 14 Jun 2023 | CNY | 39 | 40.04 | 38.56 | 39.1 | 39.1 | -0.83 (-2.08%) | 11,296,646 |
| 13 Jun 2023 | CNY | 38.32 | 40.5 | 37.4 | 39.93 | 39.93 | +1.58 (+4.12%) | 15,799,167 |
| 12 Jun 2023 | CNY | 37.07 | 38.61 | 36.67 | 38.35 | 38.35 | +1.31 (+3.54%) | 12,353,118 |
| 9 Jun 2023 | CNY | 37.25 | 39.32 | 36.56 | 37.04 | 37.04 | -0.5 (-1.33%) | 12,784,022 |
| 8 Jun 2023 | CNY | 36.1 | 37.81 | 35.56 | 37.54 | 37.54 | +1.39 (+3.85%) | 13,980,129 |
| 7 Jun 2023 | CNY | 35.52 | 36.37 | 34.61 | 36.15 | 36.15 | +0.4 (+1.12%) | 7,611,476 |
| 6 Jun 2023 | CNY | 36.6 | 37.92 | 35.66 | 35.75 | 35.75 | -1.45 (-3.90%) | 10,198,764 |
| 5 Jun 2023 | CNY | 35.93 | 38.2 | 35.53 | 37.2 | 37.2 | +1.25 (+3.48%) | 12,162,444 |
| 2 Jun 2023 | CNY | 36 | 37.7 | 35.63 | 35.95 | 35.95 | -0.35 (-0.96%) | 11,982,331 |
| 1 Jun 2023 | CNY | 36 | 38.68 | 35.6 | 36.3 | 36.3 | -1.51 (-3.99%) | 18,664,989 |
| 31 May 2023 | CNY | 32.66 | 37.81 | 32.34 | 37.81 | 37.81 | +6.301 (+20.00%) | 20,633,418 |
| 31 May 2023 |
|
|||||||
| 30 May 2023 | CNY | 30.2546 | 31.5091 | 29.4182 | 31.5091 | 31.5091 | +1.254 (+4.15%) | 6,015,422 |
| 29 May 2023 | CNY | 30.8182 | 30.9455 | 29.7818 | 30.2546 | 30.2546 | -0.709 (-2.29%) | 4,691,265 |
| 26 May 2023 | CNY | 30.6636 | 31.0455 | 30.3546 | 30.9636 | 30.9636 | +0.609 (+2.01%) | 5,668,962 |
| 25 May 2023 | CNY | 30.2727 | 31.5364 | 29.5455 | 30.3546 | 30.3546 | +0.027 (+0.09%) | 3,826,044 |
| 24 May 2023 | CNY | 29.7636 | 30.8818 | 29.4182 | 30.3273 | 30.3273 | -2.483 (-7.57%) | 3,356,937 |
| 23 May 2023 | CNY | 33.5 | 33.8 | 32.38 | 32.81 | 32.81 | -0.63 (-1.88%) | 2,452,225 |
| 22 May 2023 | CNY | 33.52 | 33.68 | 33 | 33.44 | 33.44 | +0.07 (+0.21%) | 2,568,442 |
