| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 21.07 | 21.07 | 20.4 | 20.67 | 20.67 | -0.47 (-2.22%) | 4,783,996 |
| 5 Jul 2023 | CNY | 21.1 | 21.52 | 20.74 | 21.14 | 21.14 | -0.08 (-0.38%) | 5,175,198 |
| 4 Jul 2023 | CNY | 20.9 | 21.5 | 20.61 | 21.22 | 21.22 | +0.17 (+0.81%) | 6,575,837 |
| 3 Jul 2023 | CNY | 20.41 | 21.18 | 20.41 | 21.05 | 21.05 | +0.59 (+2.88%) | 5,767,802 |
| 30 Jun 2023 | CNY | 20.82 | 21.35 | 20.42 | 20.46 | 20.46 | -0.53 (-2.53%) | 6,056,287 |
| 29 Jun 2023 | CNY | 21.51 | 21.51 | 20.63 | 20.99 | 20.99 | -0.52 (-2.42%) | 6,785,990 |
| 28 Jun 2023 | CNY | 20.92 | 21.83 | 20.37 | 21.51 | 21.51 | +0.53 (+2.53%) | 11,002,966 |
| 27 Jun 2023 | CNY | 20.5 | 21.12 | 20.35 | 20.98 | 20.98 | +0.33 (+1.60%) | 6,768,187 |
| 26 Jun 2023 | CNY | 20.4 | 20.88 | 20.2 | 20.65 | 20.65 | +0.18 (+0.88%) | 5,374,090 |
| 21 Jun 2023 | CNY | 21.12 | 21.42 | 20.42 | 20.47 | 20.47 | -0.83 (-3.90%) | 5,779,721 |
| 20 Jun 2023 | CNY | 21.53 | 21.54 | 20.61 | 21.3 | 21.3 | -0.37 (-1.71%) | 7,602,249 |
| 19 Jun 2023 | CNY | 21.4 | 21.81 | 21.03 | 21.67 | 21.67 | +0.27 (+1.26%) | 8,152,158 |
| 16 Jun 2023 | CNY | 21.61 | 21.99 | 21 | 21.4 | 21.4 | -0.25 (-1.15%) | 10,310,220 |
| 15 Jun 2023 | CNY | 21.49 | 21.91 | 21.47 | 21.65 | 21.65 | -0.08 (-0.37%) | 8,798,078 |
| 14 Jun 2023 | CNY | 22.52 | 22.99 | 21.43 | 21.73 | 21.73 | -0.75 (-3.34%) | 12,024,943 |
| 13 Jun 2023 | CNY | 22.7 | 22.7 | 21.83 | 22.48 | 22.48 | -0.33 (-1.45%) | 10,828,871 |
| 12 Jun 2023 | CNY | 23.46 | 23.9 | 22.39 | 22.81 | 22.81 | -1 (-4.20%) | 17,667,112 |
| 9 Jun 2023 | CNY | 25.02 | 26.2 | 23.71 | 23.81 | 23.81 | -3.01 (-11.22%) | 24,427,369 |
| 8 Jun 2023 | CNY | 23.32 | 26.82 | 23.32 | 26.82 | 26.82 | +4.47 (+20%) | 21,992,028 |
| 7 Jun 2023 | CNY | 20.51 | 23.22 | 20.51 | 22.35 | 22.35 | +2.6 (+13.16%) | 24,747,278 |
| 6 Jun 2023 | CNY | 16.6 | 19.75 | 16.6 | 19.75 | 19.75 | +3.29 (+19.99%) | 14,756,755 |
| 5 Jun 2023 | CNY | 16.52 | 16.89 | 16.33 | 16.46 | 16.46 | -0.14 (-0.84%) | 2,725,100 |
| 2 Jun 2023 | CNY | 17.03 | 17.44 | 16.49 | 16.6 | 16.6 | -0.25 (-1.48%) | 3,411,968 |
| 1 Jun 2023 | CNY | 17 | 17.32 | 16.5 | 16.85 | 16.85 | +3.676 (+27.90%) | 4,104,030 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 16.9733 | 17.6467 | 16.8867 | 17.1267 | 17.1267 | -0.107 (-0.62%) | 6,283,380 |
| 30 May 2023 | CNY | 15.8533 | 18.1333 | 15.8533 | 17.2333 | 17.2333 | +1.1 (+6.82%) | 7,378,726 |
| 29 May 2023 | CNY | 16.5867 | 16.9867 | 16.08 | 16.1333 | 16.1333 | -0.687 (-4.08%) | 4,444,480 |
| 26 May 2023 | CNY | 17.4667 | 18.3333 | 16.5333 | 16.82 | 16.82 | +0.127 (+0.76%) | 6,900,516 |
| 25 May 2023 | CNY | 15.6733 | 17.32 | 15.5733 | 16.6933 | 16.6933 | -6.547 (-28.17%) | 6,470,983 |
| 24 May 2023 | CNY | 22.82 | 23.91 | 22.64 | 23.24 | 23.24 | +0.42 (+1.84%) | 1,831,291 |
