| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 37.57 | 38.57 | 37.51 | 38.01 | 38.01 | +0.25 (+0.66%) | 972,329 |
| 3 Jul 2023 | CNY | 38.96 | 39.4 | 37.66 | 37.76 | 37.76 | -1.14 (-2.93%) | 1,388,017 |
| 30 Jun 2023 | CNY | 39 | 39.6 | 38.55 | 38.9 | 38.9 | -0.23 (-0.59%) | 1,522,889 |
| 29 Jun 2023 | CNY | 38.48 | 39.57 | 38.48 | 39.13 | 39.13 | +0.43 (+1.11%) | 1,440,547 |
| 28 Jun 2023 | CNY | 37.58 | 39.59 | 36.25 | 38.7 | 38.7 | +0.88 (+2.33%) | 2,465,388 |
| 27 Jun 2023 | CNY | 37.27 | 37.89 | 36.95 | 37.82 | 37.82 | +0.31 (+0.83%) | 851,847 |
| 26 Jun 2023 | CNY | 37.82 | 39.33 | 37.14 | 37.51 | 37.51 | -0.54 (-1.42%) | 1,438,985 |
| 21 Jun 2023 | CNY | 38.47 | 38.95 | 37.79 | 38.05 | 38.05 | -0.82 (-2.11%) | 1,450,046 |
| 20 Jun 2023 | CNY | 39.7 | 40.73 | 38.66 | 38.87 | 38.87 | -0.79 (-1.99%) | 2,307,445 |
| 19 Jun 2023 | CNY | 38.5 | 40.2 | 38.4 | 39.66 | 39.66 | +1.15 (+2.99%) | 2,195,015 |
| 16 Jun 2023 | CNY | 38.07 | 38.98 | 37.25 | 38.51 | 38.51 | +0.51 (+1.34%) | 1,772,277 |
| 15 Jun 2023 | CNY | 37.94 | 40.44 | 37.94 | 38 | 38 | +0.23 (+0.61%) | 2,676,061 |
| 14 Jun 2023 | CNY | 38.12 | 38.25 | 36.8 | 37.77 | 37.77 | -0.49 (-1.28%) | 2,088,347 |
| 13 Jun 2023 | CNY | 36.51 | 38.99 | 36.31 | 38.26 | 38.26 | +1.46 (+3.97%) | 2,884,966 |
| 12 Jun 2023 | CNY | 35.3 | 37.71 | 35.28 | 36.8 | 36.8 | +1.37 (+3.87%) | 2,135,072 |
| 9 Jun 2023 | CNY | 35.37 | 35.68 | 34.9 | 35.43 | 35.43 | -0.07 (-0.20%) | 940,621 |
| 8 Jun 2023 | CNY | 35.94 | 36.04 | 35.03 | 35.5 | 35.5 | -0.69 (-1.91%) | 1,047,597 |
| 7 Jun 2023 | CNY | 35.41 | 36.66 | 35.1 | 36.19 | 36.19 | +0.76 (+2.15%) | 1,431,868 |
| 6 Jun 2023 | CNY | 36.5 | 36.78 | 35.28 | 35.43 | 35.43 | -1.213 (-3.31%) | 1,008,866 |
| 6 Jun 2023 |
|
|||||||
| 5 Jun 2023 | CNY | 36.5143 | 37.1143 | 35.8429 | 36.6429 | 36.6429 | +0.293 (+0.81%) | 1,399,616 |
| 2 Jun 2023 | CNY | 36.6071 | 36.8714 | 36.2143 | 36.35 | 36.35 | -0.057 (-0.16%) | 1,063,179 |
| 1 Jun 2023 | CNY | 36.1929 | 37.0357 | 35.8 | 36.4071 | 36.4071 | +0.5 (+1.39%) | 1,354,939 |
| 31 May 2023 | CNY | 35.8929 | 36.5429 | 35.5714 | 35.9071 | 35.9071 | +0.05 (+0.14%) | 982,308 |
| 30 May 2023 | CNY | 36.0357 | 36.0643 | 35.4929 | 35.8571 | 35.8571 | -14.333 (-28.56%) | 1,073,035 |
| 29 May 2023 | CNY | 50.91 | 50.91 | 49.31 | 50.19 | 50.19 | -0.85 (-1.67%) | 1,195,768 |
| 26 May 2023 | CNY | 49.61 | 52 | 49.01 | 51.04 | 51.04 | +1.39 (+2.80%) | 1,479,277 |
| 25 May 2023 | CNY | 50 | 50.3 | 48.9 | 49.65 | 49.65 | -1.04 (-2.05%) | 1,144,974 |
| 24 May 2023 | CNY | 48.02 | 50.69 | 48.02 | 50.69 | 50.69 | +2.14 (+4.41%) | 1,527,030 |
| 23 May 2023 | CNY | 50 | 50 | 48.48 | 48.55 | 48.55 | -1.5 (-3.00%) | 1,024,490 |
| 22 May 2023 | CNY | 47.92 | 50.23 | 47.54 | 50.05 | 50.05 | +1.69 (+3.49%) | 1,700,947 |
