| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 23.76 | 24.4 | 23.73 | 24.36 | 24.36 | +0.62 (+2.61%) | 1,355,967 |
| 7 Jul 2023 | CNY | 23.75 | 23.87 | 23.68 | 23.74 | 23.74 | -0.1 (-0.42%) | 286,394 |
| 6 Jul 2023 | CNY | 23.8 | 24.18 | 23.75 | 23.84 | 23.84 | -0.01 (-0.04%) | 355,968 |
| 5 Jul 2023 | CNY | 23.85 | 24.21 | 23.77 | 23.85 | 23.85 | -0.03 (-0.13%) | 549,101 |
| 4 Jul 2023 | CNY | 23.8 | 23.95 | 23.6 | 23.88 | 23.88 | +0.04 (+0.17%) | 509,674 |
| 3 Jul 2023 | CNY | 23.77 | 23.97 | 23.7 | 23.84 | 23.84 | 0.0 (0.0%) | 480,784 |
| 30 Jun 2023 | CNY | 23.83 | 24 | 23.72 | 23.84 | 23.84 | +0.15 (+0.63%) | 344,993 |
| 29 Jun 2023 | CNY | 23.65 | 23.99 | 23.55 | 23.69 | 23.69 | +0.03 (+0.13%) | 583,549 |
| 28 Jun 2023 | CNY | 23.33 | 23.83 | 23.07 | 23.66 | 23.66 | +0.23 (+0.98%) | 901,823 |
| 27 Jun 2023 | CNY | 23.2 | 23.47 | 23.06 | 23.43 | 23.43 | +0.38 (+1.65%) | 367,576 |
| 26 Jun 2023 | CNY | 23.11 | 23.43 | 22.99 | 23.05 | 23.05 | -0.17 (-0.73%) | 405,480 |
| 21 Jun 2023 | CNY | 23.57 | 23.81 | 23.19 | 23.22 | 23.22 | -0.5 (-2.11%) | 883,994 |
| 20 Jun 2023 | CNY | 23.9 | 23.98 | 23.63 | 23.72 | 23.72 | -0.28 (-1.17%) | 738,672 |
| 19 Jun 2023 | CNY | 24.5 | 24.56 | 23.99 | 24 | 24 | -0.55 (-2.24%) | 1,002,768 |
| 16 Jun 2023 | CNY | 24.55 | 24.68 | 24.45 | 24.55 | 24.55 | -0.03 (-0.12%) | 425,044 |
| 15 Jun 2023 | CNY | 24.83 | 24.88 | 24.46 | 24.58 | 24.58 | -0.23 (-0.93%) | 585,514 |
| 14 Jun 2023 | CNY | 24.72 | 24.88 | 24.55 | 24.81 | 24.81 | +0.09 (+0.36%) | 519,780 |
| 13 Jun 2023 | CNY | 24.57 | 24.91 | 24.57 | 24.72 | 24.72 | +0.296 (+1.21%) | 551,451 |
| 13 Jun 2023 |
|
|||||||
| 12 Jun 2023 | CNY | 24.2222 | 24.5486 | 24 | 24.4236 | 24.4236 | +0.139 (+0.57%) | 745,022 |
| 9 Jun 2023 | CNY | 24.375 | 24.3889 | 24.1319 | 24.2847 | 24.2847 | +0.049 (+0.20%) | 404,519 |
| 8 Jun 2023 | CNY | 24.2778 | 24.3958 | 24.1944 | 24.2361 | 24.2361 | -0.028 (-0.11%) | 357,045 |
| 7 Jun 2023 | CNY | 24.2917 | 24.3056 | 24.1111 | 24.2639 | 24.2639 | +0.111 (+0.46%) | 528,498 |
| 6 Jun 2023 | CNY | 24.7639 | 24.7639 | 24.1042 | 24.1528 | 24.1528 | -11.237 (-31.75%) | 743,460 |
| 5 Jun 2023 | CNY | 35.59 | 35.78 | 35.32 | 35.39 | 35.39 | -0.11 (-0.31%) | 295,842 |
| 2 Jun 2023 | CNY | 35.67 | 35.74 | 35.31 | 35.5 | 35.5 | +0.08 (+0.23%) | 536,597 |
| 1 Jun 2023 | CNY | 35.2 | 35.69 | 35.13 | 35.42 | 35.42 | -0.03 (-0.08%) | 491,102 |
| 31 May 2023 | CNY | 35 | 35.89 | 35 | 35.45 | 35.45 | +0.4 (+1.14%) | 558,925 |
| 30 May 2023 | CNY | 35.02 | 35.08 | 34.6 | 35.05 | 35.05 | +0.08 (+0.23%) | 291,688 |
| 29 May 2023 | CNY | 35.47 | 35.59 | 34.83 | 34.97 | 34.97 | -0.48 (-1.35%) | 354,166 |
| 26 May 2023 | CNY | 35.45 | 35.56 | 35.1 | 35.45 | 35.45 | 0.0 (0.0%) | 419,510 |
