| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 44.6 | 45.1 | 44.28 | 44.68 | 44.68 | +0.11 (+0.25%) | 8,995,153 |
| 6 Jul 2023 | CNY | 45.49 | 45.58 | 44.26 | 44.57 | 44.57 | -0.83 (-1.83%) | 15,538,565 |
| 5 Jul 2023 | CNY | 45.58 | 46.15 | 45.12 | 45.4 | 45.4 | -0.34 (-0.74%) | 12,040,127 |
| 4 Jul 2023 | CNY | 46.44 | 46.44 | 45.42 | 45.74 | 45.74 | -0.66 (-1.42%) | 19,094,524 |
| 3 Jul 2023 | CNY | 45.11 | 46.8 | 45 | 46.4 | 46.4 | +1.4 (+3.11%) | 34,414,815 |
| 30 Jun 2023 | CNY | 44.75 | 45.67 | 44.5 | 45 | 45 | +0.28 (+0.63%) | 28,092,652 |
| 29 Jun 2023 | CNY | 43.2 | 45.46 | 43.2 | 44.72 | 44.72 | +1.3 (+2.99%) | 34,972,838 |
| 28 Jun 2023 | CNY | 42.35 | 43.88 | 42.3 | 43.42 | 43.42 | +1.07 (+2.53%) | 24,973,586 |
| 27 Jun 2023 | CNY | 41.99 | 43.35 | 41.88 | 42.35 | 42.35 | +0.079 (+0.19%) | 15,051,885 |
| 27 Jun 2023 |
|
|||||||
| 26 Jun 2023 | CNY | 42.2929 | 42.8 | 42.0357 | 42.2714 | 42.2714 | -0.05 (-0.12%) | 13,249,663 |
| 21 Jun 2023 | CNY | 42.7143 | 42.8143 | 42.1857 | 42.3214 | 42.3214 | -0.322 (-0.75%) | 15,216,534 |
| 20 Jun 2023 | CNY | 41.4286 | 42.8571 | 41.2143 | 42.6429 | 42.6429 | -15.357 (-26.48%) | 22,774,540 |
| 19 Jun 2023 | CNY | 57.33 | 58.49 | 57.3 | 58 | 58 | +0.68 (+1.19%) | 9,432,291 |
| 16 Jun 2023 | CNY | 56.9 | 57.81 | 56.83 | 57.32 | 57.32 | +0.18 (+0.32%) | 5,832,152 |
| 15 Jun 2023 | CNY | 55.5 | 57.49 | 55.01 | 57.14 | 57.14 | +1.86 (+3.36%) | 10,558,851 |
| 14 Jun 2023 | CNY | 55.4 | 55.61 | 55.17 | 55.28 | 55.28 | -0.15 (-0.27%) | 3,669,248 |
| 13 Jun 2023 | CNY | 55.6 | 55.88 | 55.2 | 55.43 | 55.43 | -0.17 (-0.31%) | 4,513,048 |
| 12 Jun 2023 | CNY | 55.12 | 56.37 | 55.12 | 55.6 | 55.6 | +0.13 (+0.23%) | 7,760,454 |
| 9 Jun 2023 | CNY | 55.78 | 55.91 | 54.77 | 55.47 | 55.47 | -0.33 (-0.59%) | 6,880,725 |
| 8 Jun 2023 | CNY | 55.41 | 56.13 | 55.15 | 55.8 | 55.8 | +0.4 (+0.72%) | 5,415,650 |
| 7 Jun 2023 | CNY | 56.1 | 56.41 | 54.75 | 55.4 | 55.4 | -0.82 (-1.46%) | 9,265,974 |
| 6 Jun 2023 | CNY | 57.4 | 57.69 | 56 | 56.22 | 56.22 | -1.07 (-1.87%) | 7,566,241 |
| 5 Jun 2023 | CNY | 58.48 | 58.63 | 57.17 | 57.29 | 57.29 | -1.18 (-2.02%) | 8,584,088 |
| 2 Jun 2023 | CNY | 58.9 | 59.28 | 58.38 | 58.47 | 58.47 | -0.78 (-1.32%) | 6,593,603 |
| 1 Jun 2023 | CNY | 58.94 | 59.5 | 58.3 | 59.25 | 59.25 | +0.32 (+0.54%) | 7,819,223 |
| 31 May 2023 | CNY | 58.28 | 59.2 | 57.89 | 58.93 | 58.93 | +0.8 (+1.38%) | 7,835,755 |
| 30 May 2023 | CNY | 58.53 | 59.33 | 57.48 | 58.13 | 58.13 | -0.79 (-1.34%) | 8,668,310 |
| 29 May 2023 | CNY | 59.89 | 60 | 58.3 | 58.92 | 58.92 | -0.02 (-0.03%) | 7,829,098 |
| 26 May 2023 | CNY | 58.9 | 59.11 | 58.35 | 58.94 | 58.94 | +0.03 (+0.05%) | 4,710,888 |
| 25 May 2023 | CNY | 57.83 | 59.69 | 57.66 | 58.91 | 58.91 | +0.91 (+1.57%) | 11,145,346 |
