| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 29.32 | 29.99 | 28.66 | 28.81 | 28.81 | -0.44 (-1.50%) | 21,680,767 |
| 6 Jul 2023 | CNY | 28.93 | 29.62 | 28.73 | 29.25 | 29.25 | +0.33 (+1.14%) | 19,192,506 |
| 5 Jul 2023 | CNY | 29.2 | 29.28 | 28.5 | 28.92 | 28.92 | -0.4 (-1.36%) | 25,666,483 |
| 4 Jul 2023 | CNY | 29.4 | 29.95 | 29.13 | 29.32 | 29.32 | -0.01 (-0.03%) | 21,555,014 |
| 3 Jul 2023 | CNY | 30.75 | 31.13 | 28.99 | 29.33 | 29.33 | -1.42 (-4.62%) | 47,947,135 |
| 30 Jun 2023 | CNY | 30.1 | 31.02 | 29.76 | 30.75 | 30.75 | +0.59 (+1.96%) | 30,495,594 |
| 29 Jun 2023 | CNY | 30.11 | 30.55 | 29.63 | 30.16 | 30.16 | -0.1 (-0.33%) | 29,704,103 |
| 28 Jun 2023 | CNY | 30.15 | 31.2 | 29.6 | 30.26 | 30.26 | -0.69 (-2.23%) | 42,226,594 |
| 27 Jun 2023 | CNY | 31.37 | 32.32 | 30.63 | 30.95 | 30.95 | -0.26 (-0.83%) | 40,344,641 |
| 26 Jun 2023 | CNY | 29.89 | 32.05 | 28.91 | 31.21 | 31.21 | +1.01 (+3.34%) | 57,920,075 |
| 21 Jun 2023 | CNY | 30.17 | 30.65 | 30 | 30.2 | 30.2 | +0.14 (+0.47%) | 29,218,275 |
| 20 Jun 2023 | CNY | 30.01 | 30.98 | 30 | 30.06 | 30.06 | -0.19 (-0.63%) | 37,947,381 |
| 19 Jun 2023 | CNY | 29.22 | 30.98 | 28.8 | 30.25 | 30.25 | +0.84 (+2.86%) | 51,865,873 |
| 16 Jun 2023 | CNY | 28.96 | 29.9 | 28.63 | 29.41 | 29.41 | +0.56 (+1.94%) | 62,131,150 |
| 16 Jun 2023 |
|
|||||||
| 15 Jun 2023 | CNY | 27.1357 | 29.4857 | 26.6071 | 28.85 | 28.85 | +1.836 (+6.80%) | 74,505,642 |
| 14 Jun 2023 | CNY | 27.2714 | 27.9643 | 26.9929 | 27.0143 | 27.0143 | +0.064 (+0.24%) | 37,692,537 |
| 13 Jun 2023 | CNY | 27.35 | 27.6429 | 26.8429 | 26.95 | 26.95 | -0.536 (-1.95%) | 37,666,473 |
| 12 Jun 2023 | CNY | 27.0429 | 27.6429 | 26.8214 | 27.4857 | 27.4857 | +0.429 (+1.58%) | 62,363,964 |
| 9 Jun 2023 | CNY | 26.5929 | 27.7857 | 26.3643 | 27.0571 | 27.0571 | +0.493 (+1.86%) | 69,996,463 |
| 8 Jun 2023 | CNY | 26.6 | 28.1643 | 26.5571 | 26.5643 | 26.5643 | -11.036 (-29.35%) | 70,489,108 |
| 7 Jun 2023 | CNY | 37.2 | 38.16 | 36.81 | 37.6 | 37.6 | +0.52 (+1.40%) | 50,032,492 |
| 6 Jun 2023 | CNY | 33.78 | 37.08 | 33.41 | 37.08 | 37.08 | +3.37 (+10.00%) | 56,720,914 |
| 5 Jun 2023 | CNY | 34 | 34.2 | 33.38 | 33.71 | 33.71 | -0.54 (-1.58%) | 16,646,807 |
| 2 Jun 2023 | CNY | 34.38 | 34.56 | 33.65 | 34.25 | 34.25 | +0.15 (+0.44%) | 26,182,432 |
| 1 Jun 2023 | CNY | 34.5 | 34.98 | 33.85 | 34.1 | 34.1 | -0.37 (-1.07%) | 27,977,162 |
| 31 May 2023 | CNY | 34.3 | 35.15 | 33.36 | 34.47 | 34.47 | -0.13 (-0.38%) | 28,478,125 |
| 30 May 2023 | CNY | 35.14 | 35.59 | 34.05 | 34.6 | 34.6 | -0.58 (-1.65%) | 30,814,601 |
| 29 May 2023 | CNY | 37.03 | 37.49 | 35.18 | 35.18 | 35.18 | -1.46 (-3.98%) | 35,380,313 |
| 26 May 2023 | CNY | 36.61 | 37.15 | 35.2 | 36.64 | 36.64 | -0.43 (-1.16%) | 49,911,480 |
| 25 May 2023 | CNY | 35.55 | 38.4 | 35.46 | 37.07 | 37.07 | +1.06 (+2.94%) | 74,328,460 |
