| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 21.74 | 21.76 | 21.23 | 21.4 | 21.4 | -0.34 (-1.56%) | 1,999,400 |
| 6 Jul 2023 | CNY | 21.78 | 22.2 | 21.69 | 21.74 | 21.74 | -0.07 (-0.32%) | 1,900,750 |
| 5 Jul 2023 | CNY | 22.5 | 22.6 | 21.73 | 21.81 | 21.81 | -0.54 (-2.42%) | 2,821,550 |
| 4 Jul 2023 | CNY | 21.88 | 22.35 | 21.88 | 22.35 | 22.35 | +0.38 (+1.73%) | 1,920,785 |
| 3 Jul 2023 | CNY | 22.32 | 22.36 | 21.59 | 21.97 | 21.97 | -0.3 (-1.35%) | 2,467,023 |
| 30 Jun 2023 | CNY | 22.21 | 22.46 | 21.99 | 22.27 | 22.27 | -0.06 (-0.27%) | 2,359,797 |
| 29 Jun 2023 | CNY | 21.92 | 22.65 | 21.75 | 22.33 | 22.33 | +0.36 (+1.64%) | 2,373,200 |
| 28 Jun 2023 | CNY | 23 | 23 | 21.39 | 21.97 | 21.97 | -1.04 (-4.52%) | 3,706,600 |
| 27 Jun 2023 | CNY | 23 | 23.36 | 22.7 | 23.01 | 23.01 | +0.32 (+1.41%) | 2,400,968 |
| 26 Jun 2023 | CNY | 23.58 | 23.93 | 22.66 | 22.69 | 22.69 | -0.98 (-4.14%) | 4,101,602 |
| 21 Jun 2023 | CNY | 24.59 | 24.6 | 23.31 | 23.67 | 23.67 | -1 (-4.05%) | 4,768,796 |
| 20 Jun 2023 | CNY | 24.51 | 24.79 | 23.83 | 24.67 | 24.67 | +0.11 (+0.45%) | 5,023,626 |
| 19 Jun 2023 | CNY | 23.89 | 24.71 | 23.89 | 24.56 | 24.56 | +0.55 (+2.29%) | 4,651,152 |
| 16 Jun 2023 | CNY | 23.54 | 24.14 | 23.2 | 24.01 | 24.01 | +0.37 (+1.57%) | 3,946,935 |
| 15 Jun 2023 | CNY | 23.86 | 24.19 | 23.5 | 23.64 | 23.64 | -0.28 (-1.17%) | 4,564,617 |
| 14 Jun 2023 | CNY | 24.41 | 24.66 | 23.9 | 23.92 | 23.92 | -0.53 (-2.17%) | 4,427,838 |
| 13 Jun 2023 | CNY | 24.15 | 24.79 | 24.07 | 24.45 | 24.45 | +0.18 (+0.74%) | 4,541,309 |
| 12 Jun 2023 | CNY | 24.89 | 24.89 | 24.25 | 24.27 | 24.27 | -0.62 (-2.49%) | 5,463,234 |
| 9 Jun 2023 | CNY | 25 | 25.17 | 24.5 | 24.89 | 24.89 | -0.21 (-0.84%) | 7,418,458 |
| 8 Jun 2023 | CNY | 24.8 | 25.34 | 24.25 | 25.1 | 25.1 | +0.45 (+1.83%) | 10,901,559 |
| 7 Jun 2023 | CNY | 24 | 24.96 | 23.88 | 24.65 | 24.65 | +0.4 (+1.65%) | 7,388,107 |
| 6 Jun 2023 | CNY | 24.1 | 24.86 | 23.93 | 24.25 | 24.25 | -0.07 (-0.29%) | 6,258,422 |
| 5 Jun 2023 | CNY | 23.97 | 24.58 | 23.58 | 24.32 | 24.32 | +0.27 (+1.12%) | 5,094,558 |
| 2 Jun 2023 | CNY | 24.49 | 25.46 | 23.99 | 24.05 | 24.05 | -0.23 (-0.95%) | 8,252,974 |
| 1 Jun 2023 | CNY | 24.9 | 24.99 | 23.58 | 24.28 | 24.28 | -0.507 (-2.04%) | 6,951,845 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 24.32 | 25.2 | 24.32 | 24.7867 | 24.7867 | +0.487 (+2.00%) | 6,512,080 |
| 30 May 2023 | CNY | 23.6667 | 24.44 | 23.4533 | 24.3 | 24.3 | -0.32 (-1.30%) | 6,394,105 |
| 29 May 2023 | CNY | 24.5333 | 25.2867 | 24.0667 | 24.62 | 24.62 | +0.68 (+2.84%) | 8,364,199 |
| 26 May 2023 | CNY | 24.1 | 24.7 | 23.68 | 23.94 | 23.94 | +0.04 (+0.17%) | 8,415,495 |
| 25 May 2023 | CNY | 23.7933 | 24.1267 | 22.9867 | 23.9 | 23.9 | -12.43 (-34.21%) | 7,700,955 |
