| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 35.13 | 35.89 | 34.78 | 35.78 | 35.78 | +0.52 (+1.47%) | 3,021,656 |
| 29 Jun 2023 | CNY | 34.56 | 35.63 | 34.21 | 35.26 | 35.26 | +0.91 (+2.65%) | 3,419,076 |
| 28 Jun 2023 | CNY | 35.72 | 35.72 | 33.32 | 34.35 | 34.35 | -1.37 (-3.84%) | 4,581,523 |
| 27 Jun 2023 | CNY | 35.56 | 36.65 | 35.56 | 35.72 | 35.72 | -0.05 (-0.14%) | 3,940,982 |
| 26 Jun 2023 | CNY | 38.82 | 39.41 | 35.71 | 35.77 | 35.77 | -3.64 (-9.24%) | 7,051,639 |
| 21 Jun 2023 | CNY | 41.56 | 41.61 | 38.93 | 39.41 | 39.41 | -2.07 (-4.99%) | 6,744,510 |
| 20 Jun 2023 | CNY | 41.73 | 42.17 | 40.5 | 41.48 | 41.48 | -0.42 (-1.00%) | 7,412,638 |
| 19 Jun 2023 | CNY | 41.15 | 42.73 | 40.75 | 41.9 | 41.9 | +0.8 (+1.95%) | 10,377,246 |
| 16 Jun 2023 | CNY | 37.85 | 41.25 | 37.78 | 41.1 | 41.1 | +3.38 (+8.96%) | 13,059,875 |
| 15 Jun 2023 | CNY | 39.01 | 39.49 | 37.6 | 37.72 | 37.72 | -1.24 (-3.18%) | 6,500,319 |
| 14 Jun 2023 | CNY | 38.57 | 39.28 | 37.9 | 38.96 | 38.96 | +0.11 (+0.28%) | 5,628,467 |
| 13 Jun 2023 | CNY | 37.81 | 39.5 | 37.81 | 38.85 | 38.85 | +1.09 (+2.89%) | 5,742,604 |
| 12 Jun 2023 | CNY | 38.8 | 39.33 | 37.7 | 37.76 | 37.76 | -1.17 (-3.01%) | 5,874,596 |
| 9 Jun 2023 | CNY | 39.2 | 39.87 | 38.49 | 38.93 | 38.93 | -0.36 (-0.92%) | 5,000,829 |
| 8 Jun 2023 | CNY | 39.9 | 40.89 | 39.29 | 39.29 | 39.29 | -1.07 (-2.65%) | 6,092,136 |
| 7 Jun 2023 | CNY | 38.1 | 40.6 | 37.71 | 40.36 | 40.36 | +1.81 (+4.70%) | 7,102,198 |
| 6 Jun 2023 | CNY | 39.51 | 40.53 | 38.26 | 38.55 | 38.55 | -1.36 (-3.41%) | 6,489,658 |
| 5 Jun 2023 | CNY | 39.8 | 41 | 39.45 | 39.91 | 39.91 | -0.21 (-0.52%) | 6,331,671 |
| 2 Jun 2023 | CNY | 41.46 | 41.7 | 40.12 | 40.12 | 40.12 | -1.17 (-2.83%) | 7,821,125 |
| 1 Jun 2023 | CNY | 37.53 | 42.88 | 37.21 | 41.29 | 41.29 | +2.67 (+6.91%) | 14,229,436 |
| 31 May 2023 | CNY | 39.05 | 41.5 | 38.21 | 38.62 | 38.62 | -0.603 (-1.54%) | 10,990,198 |
| 31 May 2023 |
|
|||||||
| 30 May 2023 | CNY | 39.6154 | 39.6154 | 38.3846 | 39.2231 | 39.2231 | -1.177 (-2.91%) | 8,465,039 |
| 29 May 2023 | CNY | 37.3846 | 40.4 | 37.1385 | 40.4 | 40.4 | +2.877 (+7.67%) | 11,838,193 |
| 26 May 2023 | CNY | 38.4308 | 38.4308 | 36.7 | 37.5231 | 37.5231 | -0.569 (-1.49%) | 6,847,720 |
| 25 May 2023 | CNY | 37.7692 | 39.1077 | 37 | 38.0923 | 38.0923 | -0.708 (-1.82%) | 10,369,455 |
| 24 May 2023 | CNY | 38.6615 | 40.6769 | 38.2154 | 38.8 | 38.8 | -12.67 (-24.62%) | 13,518,889 |
| 23 May 2023 | CNY | 49.14 | 54.68 | 48.16 | 51.47 | 51.47 | +1.1 (+2.18%) | 13,775,036 |
| 22 May 2023 | CNY | 47.6 | 51.99 | 46.32 | 50.37 | 50.37 | +3.51 (+7.49%) | 10,734,864 |
| 19 May 2023 | CNY | 46.9 | 48.75 | 46.38 | 46.86 | 46.86 | -0.05 (-0.11%) | 5,077,990 |
| 18 May 2023 | CNY | 44.28 | 47.72 | 43.96 | 46.91 | 46.91 | +2.41 (+5.42%) | 4,803,589 |
