| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 45.8 | 46.15 | 45.4 | 45.81 | 45.81 | -0.01 (-0.02%) | 475,150 |
| 5 Jul 2023 | CNY | 46.7 | 47.48 | 45.7 | 45.82 | 45.82 | -1.08 (-2.30%) | 753,806 |
| 4 Jul 2023 | CNY | 46.49 | 47.08 | 46.03 | 46.9 | 46.9 | +0.46 (+0.99%) | 576,065 |
| 3 Jul 2023 | CNY | 46.53 | 47.32 | 45.79 | 46.44 | 46.44 | -0.12 (-0.26%) | 947,750 |
| 30 Jun 2023 | CNY | 46.15 | 46.66 | 45.75 | 46.56 | 46.56 | +0.37 (+0.80%) | 848,246 |
| 29 Jun 2023 | CNY | 45.49 | 46.48 | 45.49 | 46.19 | 46.19 | +0.4 (+0.87%) | 746,617 |
| 28 Jun 2023 | CNY | 46.06 | 46.2 | 44.29 | 45.79 | 45.79 | -0.58 (-1.25%) | 1,190,044 |
| 27 Jun 2023 | CNY | 45.99 | 46.75 | 45.69 | 46.37 | 46.37 | +0.14 (+0.30%) | 780,127 |
| 26 Jun 2023 | CNY | 48.7 | 48.95 | 46.22 | 46.23 | 46.23 | -2.86 (-5.83%) | 2,060,998 |
| 21 Jun 2023 | CNY | 50 | 51.25 | 48.77 | 49.09 | 49.09 | -1.22 (-2.42%) | 2,540,782 |
| 20 Jun 2023 | CNY | 52 | 52 | 49.55 | 50.31 | 50.31 | -2.817 (-5.30%) | 2,694,386 |
| 20 Jun 2023 |
|
|||||||
| 19 Jun 2023 | CNY | 49.3933 | 53.34 | 49.22 | 53.1267 | 53.1267 | +3.927 (+7.98%) | 4,087,503 |
| 16 Jun 2023 | CNY | 49.26 | 49.6267 | 48.6867 | 49.2 | 49.2 | +0.2 (+0.41%) | 1,229,427 |
| 15 Jun 2023 | CNY | 49.5333 | 49.5467 | 48.8933 | 49 | 49 | -0.547 (-1.10%) | 991,581 |
| 14 Jun 2023 | CNY | 49.5933 | 50.1 | 48.6 | 49.5467 | 49.5467 | +0.347 (+0.70%) | 1,239,684 |
| 13 Jun 2023 | CNY | 48.6733 | 49.42 | 48.34 | 49.2 | 49.2 | -23.8 (-32.60%) | 816,015 |
| 12 Jun 2023 | CNY | 75 | 75.1 | 72.8 | 73 | 73 | -1.8 (-2.41%) | 915,511 |
| 9 Jun 2023 | CNY | 74.01 | 74.98 | 73.58 | 74.8 | 74.8 | +0.36 (+0.48%) | 853,000 |
| 8 Jun 2023 | CNY | 76.38 | 76.63 | 74.15 | 74.44 | 74.44 | -1.62 (-2.13%) | 542,168 |
| 7 Jun 2023 | CNY | 76 | 78.42 | 75.57 | 76.06 | 76.06 | -0.1 (-0.13%) | 734,677 |
| 6 Jun 2023 | CNY | 78.46 | 78.46 | 76.1 | 76.16 | 76.16 | -2.3 (-2.93%) | 682,704 |
| 5 Jun 2023 | CNY | 78.53 | 79.5 | 78.21 | 78.46 | 78.46 | -0.07 (-0.09%) | 385,250 |
| 2 Jun 2023 | CNY | 77.94 | 79.26 | 76.94 | 78.53 | 78.53 | +0.93 (+1.20%) | 588,654 |
| 1 Jun 2023 | CNY | 79.36 | 79.36 | 77.4 | 77.6 | 77.6 | -1.75 (-2.21%) | 916,104 |
| 31 May 2023 | CNY | 78.5 | 79.98 | 78.41 | 79.35 | 79.35 | +0.36 (+0.46%) | 533,428 |
| 30 May 2023 | CNY | 79.04 | 79.2 | 77.88 | 78.99 | 78.99 | -0.01 (-0.01%) | 381,690 |
| 29 May 2023 | CNY | 78.96 | 79.45 | 77.83 | 79 | 79 | +0.55 (+0.70%) | 393,060 |
| 26 May 2023 | CNY | 78.01 | 79.32 | 77.5 | 78.45 | 78.45 | +0.44 (+0.56%) | 470,400 |
| 25 May 2023 | CNY | 78.8 | 79.46 | 77.21 | 78.01 | 78.01 | -1.15 (-1.45%) | 617,700 |
| 24 May 2023 | CNY | 78.23 | 80.3 | 77.36 | 79.16 | 79.16 | +0.58 (+0.74%) | 525,275 |
