| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 32.72 | 32.95 | 32.05 | 32.5 | 32.5 | -0.15 (-0.46%) | 1,290,719 |
| 30 Jun 2023 | CNY | 32.16 | 32.8 | 31.82 | 32.65 | 32.65 | +0.61 (+1.90%) | 1,378,813 |
| 29 Jun 2023 | CNY | 31.99 | 32.55 | 31.32 | 32.04 | 32.04 | +0.52 (+1.65%) | 1,853,888 |
| 28 Jun 2023 | CNY | 32.59 | 32.64 | 30.52 | 31.52 | 31.52 | -1.24 (-3.79%) | 2,468,940 |
| 27 Jun 2023 | CNY | 32.52 | 33.03 | 32.52 | 32.76 | 32.76 | +0.1 (+0.31%) | 1,171,352 |
| 26 Jun 2023 | CNY | 34.2 | 34.88 | 32.58 | 32.66 | 32.66 | -1.94 (-5.61%) | 2,972,435 |
| 21 Jun 2023 | CNY | 36.55 | 36.99 | 34.6 | 34.6 | 34.6 | -2.18 (-5.93%) | 3,950,140 |
| 20 Jun 2023 | CNY | 36.08 | 37.03 | 35.83 | 36.78 | 36.78 | +0.47 (+1.29%) | 3,674,925 |
| 19 Jun 2023 | CNY | 36.13 | 36.8 | 35.97 | 36.31 | 36.31 | -0.01 (-0.03%) | 2,953,981 |
| 16 Jun 2023 | CNY | 35.53 | 36.56 | 34.97 | 36.32 | 36.32 | +0.82 (+2.31%) | 3,159,849 |
| 15 Jun 2023 | CNY | 36.15 | 36.26 | 35.39 | 35.5 | 35.5 | -0.57 (-1.58%) | 2,967,598 |
| 14 Jun 2023 | CNY | 36.6 | 37.2 | 35.95 | 36.07 | 36.07 | -0.79 (-2.14%) | 3,768,044 |
| 13 Jun 2023 | CNY | 36.35 | 37.57 | 35.79 | 36.86 | 36.86 | +0.28 (+0.77%) | 4,438,299 |
| 12 Jun 2023 | CNY | 37.11 | 37.5 | 36.18 | 36.58 | 36.58 | -1.43 (-3.76%) | 5,533,514 |
| 9 Jun 2023 | CNY | 38.69 | 39.19 | 37.22 | 38.01 | 38.01 | -0.48 (-1.25%) | 6,788,660 |
| 8 Jun 2023 | CNY | 38.1 | 39.63 | 37.21 | 38.49 | 38.49 | +1.08 (+2.89%) | 8,249,034 |
| 7 Jun 2023 | CNY | 36.93 | 38.37 | 35.93 | 37.41 | 37.41 | +0.47 (+1.27%) | 7,416,759 |
| 6 Jun 2023 | CNY | 36.8 | 40.55 | 36.8 | 36.94 | 36.94 | +0.69 (+1.90%) | 9,332,428 |
| 5 Jun 2023 | CNY | 34.88 | 36.95 | 34.54 | 36.25 | 36.25 | +0.39 (+1.09%) | 4,562,383 |
| 2 Jun 2023 | CNY | 38 | 38.9 | 35.8 | 35.86 | 35.86 | -1.61 (-4.30%) | 7,648,369 |
| 1 Jun 2023 | CNY | 35.47 | 38 | 35.18 | 37.47 | 37.47 | +1.37 (+3.80%) | 7,010,723 |
| 31 May 2023 | CNY | 34.02 | 36.8 | 33.98 | 36.1 | 36.1 | +1.8 (+5.25%) | 6,347,623 |
| 30 May 2023 | CNY | 34 | 34.5 | 33.25 | 34.3 | 34.3 | -0.125 (-0.36%) | 2,946,244 |
| 30 May 2023 |
|
|||||||
| 29 May 2023 | CNY | 33.525 | 34.9667 | 33.1167 | 34.425 | 34.425 | +1.017 (+3.04%) | 4,631,419 |
| 26 May 2023 | CNY | 32.4333 | 33.8167 | 32.4333 | 33.4083 | 33.4083 | +0.775 (+2.37%) | 3,019,478 |
| 25 May 2023 | CNY | 32.5417 | 33.2083 | 31.9 | 32.6333 | 32.6333 | -0.267 (-0.81%) | 2,512,960 |
| 24 May 2023 | CNY | 32.4 | 33.5333 | 32.3917 | 32.9 | 32.9 | +0.733 (+2.28%) | 3,221,314 |
| 23 May 2023 | CNY | 33.3667 | 33.5833 | 32.1333 | 32.1667 | 32.1667 | -7.863 (-19.64%) | 3,273,781 |
| 22 May 2023 | CNY | 39.01 | 40.09 | 38.7 | 40.03 | 40.03 | +0.59 (+1.50%) | 2,227,513 |
| 19 May 2023 | CNY | 38.75 | 39.8 | 38.55 | 39.44 | 39.44 | +0.37 (+0.95%) | 2,375,734 |
