| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 30.2 | 30.91 | 30.2 | 30.59 | 30.59 | +0.26 (+0.86%) | 1,155,977 |
| 30 Jun 2023 | CNY | 30.3 | 30.67 | 30.05 | 30.33 | 30.33 | +0.02 (+0.07%) | 1,254,736 |
| 29 Jun 2023 | CNY | 31.02 | 31.31 | 30.31 | 30.31 | 30.31 | -1.13 (-3.59%) | 2,167,180 |
| 28 Jun 2023 | CNY | 30.7 | 31.55 | 29.97 | 31.44 | 31.44 | +0.55 (+1.78%) | 2,170,588 |
| 27 Jun 2023 | CNY | 31.13 | 31.39 | 30.81 | 30.89 | 30.89 | -0.5 (-1.59%) | 1,248,918 |
| 26 Jun 2023 | CNY | 31.69 | 31.95 | 30.51 | 31.39 | 31.39 | -0.67 (-2.09%) | 2,379,755 |
| 21 Jun 2023 | CNY | 33.04 | 33.1 | 31.75 | 32.06 | 32.06 | -1.35 (-4.04%) | 2,423,246 |
| 20 Jun 2023 | CNY | 33.99 | 34.29 | 33.19 | 33.41 | 33.41 | -0.63 (-1.85%) | 2,258,240 |
| 19 Jun 2023 | CNY | 33.9 | 34.18 | 33.6 | 34.04 | 34.04 | -0.26 (-0.76%) | 2,015,777 |
| 16 Jun 2023 | CNY | 34.7 | 34.71 | 33.33 | 34.3 | 34.3 | -0.4 (-1.15%) | 4,094,269 |
| 15 Jun 2023 | CNY | 36.5 | 36.5 | 34.32 | 34.7 | 34.7 | -2.15 (-5.83%) | 3,772,679 |
| 15 Jun 2023 |
|
|||||||
| 14 Jun 2023 | CNY | 35.6429 | 37.1857 | 35.5357 | 36.85 | 36.85 | +1.457 (+4.12%) | 3,560,611 |
| 13 Jun 2023 | CNY | 35.8571 | 35.8571 | 34.7571 | 35.3929 | 35.3929 | -0.343 (-0.96%) | 2,009,841 |
| 12 Jun 2023 | CNY | 35.9286 | 36.1857 | 34.6286 | 35.7357 | 35.7357 | +0.021 (+0.06%) | 2,415,628 |
| 9 Jun 2023 | CNY | 37.0714 | 37.0714 | 35.5643 | 35.7143 | 35.7143 | -1.186 (-3.21%) | 2,243,563 |
| 8 Jun 2023 | CNY | 36.7286 | 37.0286 | 36.2071 | 36.9 | 36.9 | -14.16 (-27.73%) | 2,047,080 |
| 7 Jun 2023 | CNY | 52.44 | 53.23 | 50.63 | 51.06 | 51.06 | -1.37 (-2.61%) | 2,070,903 |
| 6 Jun 2023 | CNY | 54.39 | 54.48 | 52.39 | 52.43 | 52.43 | -2.14 (-3.92%) | 1,787,900 |
| 5 Jun 2023 | CNY | 55.2 | 56.82 | 53.24 | 54.57 | 54.57 | +0.5 (+0.92%) | 2,876,300 |
| 2 Jun 2023 | CNY | 53.8 | 54.8 | 52.97 | 54.07 | 54.07 | +0.34 (+0.63%) | 1,400,398 |
| 1 Jun 2023 | CNY | 51.75 | 54.18 | 51.24 | 53.73 | 53.73 | +2.43 (+4.74%) | 1,969,700 |
| 31 May 2023 | CNY | 51.8 | 52.39 | 51 | 51.3 | 51.3 | -0.74 (-1.42%) | 671,925 |
| 30 May 2023 | CNY | 52.27 | 52.79 | 50.7 | 52.04 | 52.04 | -0.21 (-0.40%) | 989,399 |
| 29 May 2023 | CNY | 52 | 53.5 | 51.79 | 52.25 | 52.25 | +0.53 (+1.02%) | 977,971 |
| 26 May 2023 | CNY | 51.66 | 51.79 | 50.89 | 51.72 | 51.72 | +0.31 (+0.60%) | 767,252 |
| 25 May 2023 | CNY | 52.48 | 52.71 | 51.1 | 51.41 | 51.41 | -0.97 (-1.85%) | 786,839 |
| 24 May 2023 | CNY | 52.89 | 53.18 | 52.23 | 52.38 | 52.38 | -0.7 (-1.32%) | 682,005 |
| 23 May 2023 | CNY | 53.8 | 53.97 | 52.75 | 53.08 | 53.08 | -0.86 (-1.59%) | 928,827 |
| 22 May 2023 | CNY | 52.82 | 54.27 | 52.66 | 53.94 | 53.94 | +1.27 (+2.41%) | 1,460,847 |
| 19 May 2023 | CNY | 51.61 | 53.38 | 51.55 | 52.67 | 52.67 | +0.77 (+1.48%) | 725,702 |
