| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 33.53 | 34.24 | 33.37 | 33.61 | 33.61 | +0.02 (+0.06%) | 6,393,107 |
| 5 Jul 2023 | CNY | 34.15 | 34.5 | 33.59 | 33.59 | 33.59 | -1.11 (-3.20%) | 7,909,390 |
| 4 Jul 2023 | CNY | 34.38 | 35.07 | 34.07 | 34.7 | 34.7 | +0.34 (+0.99%) | 9,092,523 |
| 3 Jul 2023 | CNY | 35.2 | 35.2 | 34.21 | 34.36 | 34.36 | -0.48 (-1.38%) | 9,437,867 |
| 30 Jun 2023 | CNY | 33.6 | 34.9 | 33.5 | 34.84 | 34.84 | +0.94 (+2.77%) | 9,405,978 |
| 29 Jun 2023 | CNY | 33.49 | 34.34 | 33 | 33.9 | 33.9 | +0.29 (+0.86%) | 6,558,107 |
| 28 Jun 2023 | CNY | 33.49 | 34.44 | 32.42 | 33.61 | 33.61 | +0.2 (+0.60%) | 10,286,747 |
| 27 Jun 2023 | CNY | 33.51 | 33.96 | 33.18 | 33.41 | 33.41 | -0.1 (-0.30%) | 5,387,873 |
| 26 Jun 2023 | CNY | 33.88 | 34.5 | 33.15 | 33.51 | 33.51 | -0.38 (-1.12%) | 6,661,430 |
| 21 Jun 2023 | CNY | 34.71 | 34.74 | 33.8 | 33.89 | 33.89 | -0.72 (-2.08%) | 7,103,837 |
| 20 Jun 2023 | CNY | 34.64 | 34.95 | 34.32 | 34.61 | 34.61 | -0.17 (-0.49%) | 6,665,483 |
| 19 Jun 2023 | CNY | 34.83 | 35.09 | 34.62 | 34.78 | 34.78 | -0.12 (-0.34%) | 7,115,242 |
| 16 Jun 2023 | CNY | 34.28 | 35.19 | 34.1 | 34.9 | 34.9 | +0.56 (+1.63%) | 11,543,769 |
| 15 Jun 2023 | CNY | 33 | 36.1 | 32.88 | 34.34 | 34.34 | +1.48 (+4.50%) | 19,721,110 |
| 14 Jun 2023 | CNY | 31.89 | 33.24 | 31.71 | 32.86 | 32.86 | +0.89 (+2.78%) | 9,903,396 |
| 13 Jun 2023 | CNY | 31.29 | 32.1 | 30.86 | 31.97 | 31.97 | +0.64 (+2.04%) | 8,453,323 |
| 12 Jun 2023 | CNY | 30.9 | 31.5 | 30.79 | 31.33 | 31.33 | +0.2 (+0.64%) | 6,601,717 |
| 9 Jun 2023 | CNY | 31.88 | 31.99 | 30.5 | 31.13 | 31.13 | -0.76 (-2.38%) | 14,972,072 |
| 8 Jun 2023 | CNY | 32.91 | 32.98 | 31.85 | 31.89 | 31.89 | -1.01 (-3.07%) | 6,647,410 |
| 7 Jun 2023 | CNY | 32.6 | 33.22 | 32.31 | 32.9 | 32.9 | +0.05 (+0.15%) | 6,710,556 |
| 6 Jun 2023 | CNY | 33.16 | 33.71 | 32.5 | 32.85 | 32.85 | -0.64 (-1.91%) | 8,215,806 |
| 5 Jun 2023 | CNY | 33.88 | 34.87 | 33.48 | 33.49 | 33.49 | -0.277 (-0.82%) | 8,822,542 |
| 5 Jun 2023 |
|
|||||||
| 2 Jun 2023 | CNY | 33.7917 | 34.0833 | 33.2417 | 33.7667 | 33.7667 | -0.008 (-0.02%) | 6,485,959 |
| 1 Jun 2023 | CNY | 33.5417 | 34.0667 | 32.8 | 33.775 | 33.775 | +0.192 (+0.57%) | 6,621,194 |
| 31 May 2023 | CNY | 33.9833 | 34.2 | 33.4833 | 33.5833 | 33.5833 | -0.442 (-1.30%) | 6,767,469 |
| 30 May 2023 | CNY | 34.275 | 34.275 | 33.4167 | 34.025 | 34.025 | -0.292 (-0.85%) | 8,082,494 |
| 29 May 2023 | CNY | 34.325 | 34.7917 | 34.0167 | 34.3167 | 34.3167 | +0.017 (+0.05%) | 7,331,226 |
| 26 May 2023 | CNY | 34.0417 | 34.675 | 33.9333 | 34.3 | 34.3 | -6.62 (-16.18%) | 6,961,453 |
| 25 May 2023 | CNY | 41.06 | 41.4 | 40.2 | 40.92 | 40.92 | -0.44 (-1.06%) | 7,202,608 |
| 24 May 2023 | CNY | 40.23 | 41.89 | 40.08 | 41.36 | 41.36 | +1.09 (+2.71%) | 10,297,170 |
