| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 43.26 | 43.48 | 41.2 | 41.49 | 41.49 | -1.96 (-4.51%) | 5,702,885 |
| 30 Jun 2023 | CNY | 43.86 | 44.5 | 42.9 | 43.45 | 43.45 | -1.03 (-2.32%) | 5,230,864 |
| 29 Jun 2023 | CNY | 42.91 | 45.3 | 42.32 | 44.48 | 44.48 | +1.18 (+2.73%) | 6,563,294 |
| 28 Jun 2023 | CNY | 45.47 | 45.47 | 41.02 | 43.3 | 43.3 | -2.85 (-6.18%) | 7,048,064 |
| 27 Jun 2023 | CNY | 43.11 | 46.44 | 41.39 | 46.15 | 46.15 | +2.37 (+5.41%) | 9,044,131 |
| 26 Jun 2023 | CNY | 44.94 | 47.2 | 43.64 | 43.78 | 43.78 | -2.331 (-5.06%) | 5,908,066 |
| 26 Jun 2023 |
|
|||||||
| 21 Jun 2023 | CNY | 46 | 47.8889 | 45.2778 | 46.1111 | 46.1111 | -0.556 (-1.19%) | 6,688,753 |
| 20 Jun 2023 | CNY | 47.7778 | 49.3333 | 46.3889 | 46.6667 | 46.6667 | -1.6 (-3.31%) | 6,975,496 |
| 19 Jun 2023 | CNY | 46.5611 | 48.6111 | 45.2778 | 48.2667 | 48.2667 | +2.167 (+4.70%) | 10,121,931 |
| 16 Jun 2023 | CNY | 45.8333 | 46.5722 | 44.9889 | 46.1 | 46.1 | +1.1 (+2.44%) | 7,758,261 |
| 15 Jun 2023 | CNY | 46.6667 | 46.6667 | 44.9945 | 45 | 45 | -1.75 (-3.74%) | 7,698,508 |
| 14 Jun 2023 | CNY | 46.1 | 47.1556 | 44.6389 | 46.75 | 46.75 | -42.05 (-47.35%) | 11,753,272 |
| 13 Jun 2023 | CNY | 84 | 88.8 | 83 | 88.8 | 88.8 | +0.77 (+0.87%) | 6,267,093 |
| 12 Jun 2023 | CNY | 85 | 95.82 | 84.92 | 88.03 | 88.03 | +3.98 (+4.74%) | 9,103,511 |
| 9 Jun 2023 | CNY | 83.37 | 88 | 78.69 | 84.05 | 84.05 | +0.71 (+0.85%) | 9,047,845 |
| 8 Jun 2023 | CNY | 86.88 | 91.85 | 82.18 | 83.34 | 83.34 | +2.8 (+3.48%) | 12,014,954 |
| 7 Jun 2023 | CNY | 73 | 80.54 | 73 | 80.54 | 80.54 | +13.42 (+19.99%) | 6,480,223 |
| 6 Jun 2023 | CNY | 67.5 | 68.36 | 66.45 | 67.12 | 67.12 | -0.92 (-1.35%) | 2,994,291 |
| 5 Jun 2023 | CNY | 66.05 | 69.37 | 66.05 | 68.04 | 68.04 | +1.99 (+3.01%) | 4,780,306 |
| 2 Jun 2023 | CNY | 69.65 | 69.69 | 66 | 66.05 | 66.05 | -5.19 (-7.29%) | 5,614,083 |
| 1 Jun 2023 | CNY | 73 | 75.88 | 67.6 | 71.24 | 71.24 | -7.63 (-9.67%) | 10,231,975 |
| 31 May 2023 | CNY | 73.55 | 86.51 | 73.55 | 78.87 | 78.87 | +5.65 (+7.72%) | 11,458,513 |
| 30 May 2023 | CNY | 77.53 | 83 | 71.52 | 73.22 | 73.22 | +2.98 (+4.24%) | 10,922,421 |
| 29 May 2023 | CNY | 66 | 70.24 | 66 | 70.24 | 70.24 | +11.71 (+20.01%) | 3,129,204 |
| 26 May 2023 | CNY | 55.81 | 58.53 | 55.42 | 58.53 | 58.53 | +2.78 (+4.99%) | 1,476,610 |
| 25 May 2023 | CNY | 54.93 | 56.6 | 54.6 | 55.75 | 55.75 | +0.95 (+1.73%) | 627,719 |
| 24 May 2023 | CNY | 53.01 | 55.48 | 53.01 | 54.8 | 54.8 | +1.11 (+2.07%) | 680,788 |
| 23 May 2023 | CNY | 54.8 | 54.81 | 53.45 | 53.69 | 53.69 | -0.91 (-1.67%) | 708,240 |
| 22 May 2023 | CNY | 54.2 | 54.89 | 54.07 | 54.6 | 54.6 | +0.34 (+0.63%) | 630,386 |
| 19 May 2023 | CNY | 53 | 54.46 | 52.67 | 54.26 | 54.26 | +1.22 (+2.30%) | 956,998 |
