| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 33.14 | 34.13 | 32.78 | 33.36 | 33.36 | +0.16 (+0.48%) | 909,357 |
| 5 Jul 2023 | CNY | 33.74 | 34.14 | 33.06 | 33.2 | 33.2 | -0.17 (-0.51%) | 846,568 |
| 4 Jul 2023 | CNY | 33.3 | 33.52 | 32.89 | 33.37 | 33.37 | +0.29 (+0.88%) | 684,650 |
| 3 Jul 2023 | CNY | 33.62 | 33.87 | 32.69 | 33.08 | 33.08 | -0.47 (-1.40%) | 1,002,456 |
| 30 Jun 2023 | CNY | 32.51 | 33.94 | 32.51 | 33.55 | 33.55 | +0.66 (+2.01%) | 1,126,244 |
| 29 Jun 2023 | CNY | 31.99 | 33.26 | 31.73 | 32.89 | 32.89 | +0.91 (+2.85%) | 1,207,890 |
| 28 Jun 2023 | CNY | 33.33 | 33.33 | 31.04 | 31.98 | 31.98 | -1.45 (-4.34%) | 1,714,595 |
| 27 Jun 2023 | CNY | 33.33 | 33.52 | 32.7 | 33.43 | 33.43 | +0.53 (+1.61%) | 1,146,512 |
| 26 Jun 2023 | CNY | 34.71 | 34.77 | 32.71 | 32.9 | 32.9 | -1.95 (-5.60%) | 1,952,161 |
| 21 Jun 2023 | CNY | 36 | 36 | 34.7 | 34.85 | 34.85 | -1.05 (-2.92%) | 1,754,325 |
| 20 Jun 2023 | CNY | 36.53 | 36.62 | 35.5 | 35.9 | 35.9 | -0.88 (-2.39%) | 2,496,423 |
| 19 Jun 2023 | CNY | 36.73 | 37.36 | 36.3 | 36.78 | 36.78 | -0.1 (-0.27%) | 2,350,138 |
| 16 Jun 2023 | CNY | 34.96 | 37.44 | 34.36 | 36.88 | 36.88 | +1.58 (+4.48%) | 4,166,192 |
| 15 Jun 2023 | CNY | 36.9 | 37.2 | 35.15 | 35.3 | 35.3 | -1.92 (-5.16%) | 4,864,769 |
| 14 Jun 2023 | CNY | 35.97 | 37.97 | 35.97 | 37.22 | 37.22 | +0.84 (+2.31%) | 4,794,746 |
| 13 Jun 2023 | CNY | 36.58 | 36.8 | 35.7 | 36.38 | 36.38 | -0.79 (-2.13%) | 3,457,530 |
| 12 Jun 2023 | CNY | 36.77 | 37.95 | 35.71 | 37.17 | 37.17 | +1.03 (+2.85%) | 5,155,857 |
| 9 Jun 2023 | CNY | 35.7 | 37.33 | 35.02 | 36.14 | 36.14 | +0.15 (+0.42%) | 5,116,941 |
| 8 Jun 2023 | CNY | 34.96 | 36.58 | 34.12 | 35.99 | 35.99 | +1.03 (+2.95%) | 5,838,749 |
| 7 Jun 2023 | CNY | 32.6 | 35.77 | 32.31 | 34.96 | 34.96 | +2.37 (+7.27%) | 4,016,294 |
| 6 Jun 2023 | CNY | 33.95 | 33.95 | 32.52 | 32.59 | 32.59 | -0.98 (-2.92%) | 1,361,459 |
| 5 Jun 2023 | CNY | 33.36 | 33.93 | 33.35 | 33.57 | 33.57 | +0.11 (+0.33%) | 889,500 |
| 2 Jun 2023 | CNY | 33.56 | 33.85 | 33.41 | 33.46 | 33.46 | -0.14 (-0.42%) | 1,128,887 |
| 1 Jun 2023 | CNY | 34.19 | 34.23 | 33.08 | 33.6 | 33.6 | -0.05 (-0.15%) | 1,391,410 |
| 31 May 2023 | CNY | 34.28 | 34.45 | 33.3 | 33.65 | 33.65 | -0.27 (-0.80%) | 1,615,728 |
| 30 May 2023 | CNY | 33.56 | 34.3 | 33.17 | 33.92 | 33.92 | +0.54 (+1.62%) | 2,006,056 |
| 29 May 2023 | CNY | 33.64 | 34.01 | 33.07 | 33.38 | 33.38 | -10.612 (-24.12%) | 1,451,440 |
| 29 May 2023 |
|
|||||||
| 26 May 2023 | CNY | 34.4133 | 34.8333 | 33.84 | 33.84 | 33.84 | -0.527 (-1.53%) | 2,263,800 |
| 25 May 2023 | CNY | 33.62 | 34.88 | 33.5333 | 34.3667 | 34.3667 | +0.373 (+1.10%) | 1,827,804 |
| 24 May 2023 | CNY | 32.7667 | 34.1667 | 32.7667 | 33.9933 | 33.9933 | +0.793 (+2.39%) | 1,669,536 |
