| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 30.3 | 31.14 | 30.12 | 30.88 | 30.88 | +0.67 (+2.22%) | 1,510,563 |
| 29 Jun 2023 | CNY | 30.42 | 30.57 | 30.2 | 30.21 | 30.21 | +0.04 (+0.13%) | 855,980 |
| 28 Jun 2023 | CNY | 30.58 | 30.68 | 30 | 30.17 | 30.17 | -0.51 (-1.66%) | 1,442,468 |
| 27 Jun 2023 | CNY | 30.31 | 30.87 | 30.3 | 30.68 | 30.68 | +0.31 (+1.02%) | 797,018 |
| 26 Jun 2023 | CNY | 30.51 | 30.75 | 30.26 | 30.37 | 30.37 | -0.36 (-1.17%) | 1,119,407 |
| 21 Jun 2023 | CNY | 31.26 | 31.45 | 30.71 | 30.73 | 30.73 | -0.78 (-2.48%) | 1,443,380 |
| 20 Jun 2023 | CNY | 31.43 | 31.65 | 30.8 | 31.51 | 31.51 | +0.17 (+0.54%) | 1,880,293 |
| 19 Jun 2023 | CNY | 31.5 | 32.18 | 31.21 | 31.34 | 31.34 | 0.0 (0.0%) | 1,732,644 |
| 16 Jun 2023 | CNY | 31.37 | 31.5 | 31.21 | 31.34 | 31.34 | -0.04 (-0.13%) | 1,012,124 |
| 15 Jun 2023 | CNY | 31.17 | 31.44 | 31.1 | 31.38 | 31.38 | +0.21 (+0.67%) | 1,014,130 |
| 14 Jun 2023 | CNY | 31.83 | 31.83 | 31.12 | 31.17 | 31.17 | -0.65 (-2.04%) | 1,338,079 |
| 13 Jun 2023 | CNY | 32.29 | 32.29 | 31.61 | 31.82 | 31.82 | -0.27 (-0.84%) | 1,021,659 |
| 12 Jun 2023 | CNY | 31.57 | 32.42 | 31.51 | 32.09 | 32.09 | +0.31 (+0.98%) | 1,598,562 |
| 9 Jun 2023 | CNY | 31.39 | 31.78 | 30.99 | 31.78 | 31.78 | +0.34 (+1.08%) | 1,958,254 |
| 8 Jun 2023 | CNY | 31.33 | 31.94 | 31.23 | 31.44 | 31.44 | +0.26 (+0.83%) | 1,446,772 |
| 7 Jun 2023 | CNY | 31.45 | 31.69 | 31.1 | 31.18 | 31.18 | -0.2 (-0.64%) | 1,009,386 |
| 6 Jun 2023 | CNY | 32.21 | 32.23 | 31.3 | 31.38 | 31.38 | -0.91 (-2.82%) | 1,746,765 |
| 5 Jun 2023 | CNY | 32.66 | 32.78 | 32.13 | 32.29 | 32.29 | -0.39 (-1.19%) | 1,498,657 |
| 2 Jun 2023 | CNY | 31.76 | 33.54 | 31.76 | 32.68 | 32.68 | +0.97 (+3.06%) | 2,527,261 |
| 1 Jun 2023 | CNY | 31.83 | 32.18 | 31.61 | 31.71 | 31.71 | -0.17 (-0.53%) | 1,366,153 |
| 31 May 2023 | CNY | 32.2 | 32.39 | 31.51 | 31.88 | 31.88 | -0.48 (-1.48%) | 2,260,602 |
| 30 May 2023 | CNY | 33.77 | 33.77 | 32.3 | 32.36 | 32.36 | -2.319 (-6.69%) | 2,671,147 |
| 30 May 2023 |
|
|||||||
| 29 May 2023 | CNY | 34.7 | 34.8429 | 34.3571 | 34.6786 | 34.6786 | +0.129 (+0.37%) | 1,898,211 |
| 26 May 2023 | CNY | 34.7929 | 34.8 | 34.1643 | 34.55 | 34.55 | -0.236 (-0.68%) | 1,867,405 |
| 25 May 2023 | CNY | 34.5714 | 35.0929 | 34.5 | 34.7857 | 34.7857 | 0.0 (0.0%) | 2,156,051 |
| 24 May 2023 | CNY | 34 | 35.2 | 33.8643 | 34.7857 | 34.7857 | +0.993 (+2.94%) | 3,482,095 |
| 23 May 2023 | CNY | 33.9714 | 34.2 | 33.7929 | 33.7929 | 33.7929 | -13.717 (-28.87%) | 1,284,239 |
| 22 May 2023 | CNY | 47.25 | 47.59 | 46.88 | 47.51 | 47.51 | +0.39 (+0.83%) | 919,109 |
| 19 May 2023 | CNY | 46.68 | 47.14 | 46.52 | 47.12 | 47.12 | +0.44 (+0.94%) | 919,752 |
| 18 May 2023 | CNY | 47.81 | 47.81 | 46.44 | 46.68 | 46.68 | -1.1 (-2.30%) | 1,989,464 |
