| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 36.72 | 37.33 | 36.29 | 36.36 | 36.36 | -0.25 (-0.68%) | 2,092,005 |
| 4 Jul 2023 | CNY | 36.55 | 36.89 | 36.31 | 36.61 | 36.61 | +0.11 (+0.30%) | 1,840,639 |
| 3 Jul 2023 | CNY | 36.72 | 36.94 | 36.18 | 36.5 | 36.5 | -0.3 (-0.82%) | 2,476,400 |
| 30 Jun 2023 | CNY | 35.72 | 36.99 | 35.46 | 36.8 | 36.8 | +1.08 (+3.02%) | 3,359,050 |
| 29 Jun 2023 | CNY | 34.3 | 36.2 | 34.3 | 35.72 | 35.72 | +1.24 (+3.60%) | 4,357,663 |
| 28 Jun 2023 | CNY | 36.25 | 36.25 | 34.3 | 34.48 | 34.48 | -1.52 (-4.22%) | 4,046,950 |
| 27 Jun 2023 | CNY | 36.64 | 37.37 | 35.5 | 36 | 36 | -1 (-2.70%) | 5,083,072 |
| 26 Jun 2023 | CNY | 33.72 | 38.83 | 33.72 | 37 | 37 | -2.67 (-6.73%) | 6,282,716 |
| 21 Jun 2023 | CNY | 41.67 | 41.8 | 39.61 | 39.67 | 39.67 | -2.43 (-5.77%) | 3,996,850 |
| 20 Jun 2023 | CNY | 39.95 | 42.55 | 39.7 | 42.1 | 42.1 | +1.71 (+4.23%) | 5,042,773 |
| 19 Jun 2023 | CNY | 40.06 | 41.14 | 39.9 | 40.39 | 40.39 | +0.13 (+0.32%) | 3,318,812 |
| 16 Jun 2023 | CNY | 39.07 | 40.44 | 39.06 | 40.26 | 40.26 | +1.26 (+3.23%) | 3,531,754 |
| 15 Jun 2023 | CNY | 38.91 | 39.65 | 38.62 | 39 | 39 | -0.05 (-0.13%) | 2,544,800 |
| 14 Jun 2023 | CNY | 40.06 | 40.3 | 38.72 | 39.05 | 39.05 | -1.62 (-3.98%) | 4,828,240 |
| 13 Jun 2023 | CNY | 40 | 41.83 | 39.2 | 40.67 | 40.67 | +0.36 (+0.89%) | 5,327,073 |
| 12 Jun 2023 | CNY | 41.3 | 41.92 | 39.2 | 40.31 | 40.31 | -1.19 (-2.87%) | 4,520,382 |
| 9 Jun 2023 | CNY | 43.39 | 43.43 | 40.42 | 41.5 | 41.5 | -1.55 (-3.60%) | 5,130,087 |
| 8 Jun 2023 | CNY | 44.2 | 44.85 | 42.81 | 43.05 | 43.05 | -1.55 (-3.48%) | 3,741,716 |
| 7 Jun 2023 | CNY | 44.2 | 45.2 | 42.77 | 44.6 | 44.6 | +0.98 (+2.25%) | 4,634,985 |
| 6 Jun 2023 | CNY | 45.55 | 46.19 | 43.36 | 43.62 | 43.62 | -4.23 (-8.84%) | 6,226,931 |
| 5 Jun 2023 | CNY | 46 | 48.8 | 45.2 | 47.85 | 47.85 | +2.35 (+5.16%) | 6,113,669 |
| 2 Jun 2023 | CNY | 46.23 | 48.82 | 45.5 | 45.5 | 45.5 | -1.48 (-3.15%) | 7,238,842 |
| 1 Jun 2023 | CNY | 42.31 | 47.4 | 42.1 | 46.98 | 46.98 | +3.5 (+8.05%) | 7,275,134 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 40.5333 | 45.4533 | 40.2333 | 43.48 | 43.48 | +3.213 (+7.98%) | 6,170,682 |
| 30 May 2023 | CNY | 39.7333 | 40.84 | 39.3467 | 40.2667 | 40.2667 | +0.393 (+0.99%) | 1,747,819 |
| 29 May 2023 | CNY | 39.6 | 40.56 | 39.3733 | 39.8733 | 39.8733 | +0.287 (+0.72%) | 1,728,802 |
| 26 May 2023 | CNY | 39.3333 | 39.72 | 38.9733 | 39.5867 | 39.5867 | +0.16 (+0.41%) | 1,125,099 |
| 25 May 2023 | CNY | 39.5333 | 40.1667 | 39.3 | 39.4267 | 39.4267 | -19.603 (-33.21%) | 1,380,439 |
| 24 May 2023 | CNY | 58 | 59.78 | 57.69 | 59.03 | 59.03 | +0.53 (+0.91%) | 635,300 |
| 23 May 2023 | CNY | 59.95 | 60.39 | 57.39 | 58.5 | 58.5 | -1.48 (-2.47%) | 1,021,704 |
