| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 18.19 | 18.34 | 17.93 | 18.12 | 18.12 | -0.13 (-0.71%) | 2,464,959 |
| 5 Jul 2023 | CNY | 18.28 | 18.69 | 17.82 | 18.25 | 18.25 | +0.09 (+0.50%) | 2,547,740 |
| 4 Jul 2023 | CNY | 17.91 | 18.56 | 17.89 | 18.16 | 18.16 | +0.13 (+0.72%) | 2,895,321 |
| 3 Jul 2023 | CNY | 18.34 | 18.64 | 17.9 | 18.03 | 18.03 | -0.31 (-1.69%) | 3,147,968 |
| 30 Jun 2023 | CNY | 18.8 | 18.8 | 18.23 | 18.34 | 18.34 | -0.66 (-3.47%) | 3,518,096 |
| 29 Jun 2023 | CNY | 17.73 | 19.27 | 17.71 | 19 | 19 | +1.09 (+6.09%) | 5,139,487 |
| 28 Jun 2023 | CNY | 17.71 | 18.04 | 17.21 | 17.91 | 17.91 | +0.05 (+0.28%) | 1,724,115 |
| 27 Jun 2023 | CNY | 17.8 | 18.09 | 17.58 | 17.86 | 17.86 | +0.08 (+0.45%) | 2,027,993 |
| 26 Jun 2023 | CNY | 18.15 | 18.23 | 17.18 | 17.78 | 17.78 | +4.546 (+34.35%) | 2,098,820 |
| 26 Jun 2023 |
|
|||||||
| 21 Jun 2023 | CNY | 18.7222 | 18.8778 | 18.5278 | 18.5278 | 18.5278 | -0.205 (-1.10%) | 2,706,300 |
| 20 Jun 2023 | CNY | 18.9167 | 19.0944 | 18.6389 | 18.7333 | 18.7333 | -0.2 (-1.06%) | 1,436,868 |
| 19 Jun 2023 | CNY | 18.5833 | 19.3278 | 18.4722 | 18.9333 | 18.9333 | +0.411 (+2.22%) | 3,053,376 |
| 16 Jun 2023 | CNY | 18.8944 | 18.9889 | 18.5 | 18.5222 | 18.5222 | -0.283 (-1.51%) | 2,313,972 |
| 15 Jun 2023 | CNY | 18.7167 | 19.0222 | 18.5611 | 18.8056 | 18.8056 | +0.272 (+1.47%) | 2,679,361 |
| 14 Jun 2023 | CNY | 18.7778 | 18.8611 | 18.2611 | 18.5333 | 18.5333 | -14.747 (-44.31%) | 3,771,324 |
| 13 Jun 2023 | CNY | 33.02 | 33.88 | 32.82 | 33.28 | 33.28 | +0.26 (+0.79%) | 1,893,281 |
| 12 Jun 2023 | CNY | 31.48 | 33.11 | 31.03 | 33.02 | 33.02 | +1.55 (+4.93%) | 2,263,461 |
| 9 Jun 2023 | CNY | 30.62 | 32.16 | 30.48 | 31.47 | 31.47 | +1.07 (+3.52%) | 1,602,789 |
| 8 Jun 2023 | CNY | 30.52 | 31.31 | 30.3 | 30.4 | 30.4 | -0.36 (-1.17%) | 379,540 |
| 7 Jun 2023 | CNY | 30.81 | 30.94 | 30.52 | 30.76 | 30.76 | -0.11 (-0.36%) | 271,580 |
| 6 Jun 2023 | CNY | 31.55 | 31.55 | 30.86 | 30.87 | 30.87 | -0.64 (-2.03%) | 478,964 |
| 5 Jun 2023 | CNY | 31.19 | 31.6 | 30.98 | 31.51 | 31.51 | +0.31 (+0.99%) | 454,862 |
| 2 Jun 2023 | CNY | 31.06 | 31.28 | 30.99 | 31.2 | 31.2 | +0.14 (+0.45%) | 274,597 |
| 1 Jun 2023 | CNY | 31.24 | 31.28 | 30.89 | 31.06 | 31.06 | +0.03 (+0.10%) | 310,900 |
| 31 May 2023 | CNY | 31.35 | 31.58 | 30.9 | 31.03 | 31.03 | -0.28 (-0.89%) | 337,177 |
| 30 May 2023 | CNY | 30.92 | 31.66 | 30.51 | 31.31 | 31.31 | +0.26 (+0.84%) | 525,711 |
| 29 May 2023 | CNY | 31.18 | 31.35 | 30.92 | 31.05 | 31.05 | -0.11 (-0.35%) | 426,560 |
| 26 May 2023 | CNY | 31.44 | 31.44 | 30.61 | 31.16 | 31.16 | -0.03 (-0.10%) | 443,938 |
| 25 May 2023 | CNY | 31.01 | 31.48 | 30.9 | 31.19 | 31.19 | +0.04 (+0.13%) | 471,780 |
| 24 May 2023 | CNY | 31.19 | 31.26 | 30.8 | 31.15 | 31.15 | -0.1 (-0.32%) | 421,580 |
