| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 24.69 | 24.99 | 24.3 | 24.52 | 24.52 | -0.44 (-1.76%) | 2,066,328 |
| 28 Jun 2023 | CNY | 24.16 | 25.19 | 23.4 | 24.96 | 24.96 | +0.87 (+3.61%) | 4,435,958 |
| 27 Jun 2023 | CNY | 25.09 | 26.2 | 23.81 | 24.09 | 24.09 | -1.05 (-4.18%) | 6,721,308 |
| 26 Jun 2023 | CNY | 23.68 | 26.22 | 23.41 | 25.14 | 25.14 | +1.3 (+5.45%) | 4,986,604 |
| 21 Jun 2023 | CNY | 23.23 | 24.45 | 23.17 | 23.84 | 23.84 | +0.58 (+2.49%) | 3,184,774 |
| 20 Jun 2023 | CNY | 22.57 | 23.54 | 22.2 | 23.26 | 23.26 | +0.75 (+3.33%) | 3,518,394 |
| 19 Jun 2023 | CNY | 22.68 | 22.97 | 22.41 | 22.51 | 22.51 | +0.1 (+0.45%) | 1,639,200 |
| 16 Jun 2023 | CNY | 22.9 | 22.92 | 22.25 | 22.41 | 22.41 | -0.48 (-2.10%) | 2,083,604 |
| 15 Jun 2023 | CNY | 22.28 | 23.3 | 22.22 | 22.89 | 22.89 | +0.55 (+2.46%) | 2,783,605 |
| 14 Jun 2023 | CNY | 22.04 | 22.79 | 22 | 22.34 | 22.34 | +0.26 (+1.18%) | 2,006,721 |
| 13 Jun 2023 | CNY | 22.6 | 22.6 | 22.07 | 22.08 | 22.08 | -0.51 (-2.26%) | 1,568,110 |
| 12 Jun 2023 | CNY | 22.9 | 22.9 | 22.1 | 22.59 | 22.59 | -0.24 (-1.05%) | 2,810,572 |
| 9 Jun 2023 | CNY | 21.96 | 22.95 | 21.44 | 22.83 | 22.83 | +1.13 (+5.21%) | 4,224,088 |
| 8 Jun 2023 | CNY | 21.66 | 21.79 | 21.34 | 21.7 | 21.7 | +0.02 (+0.09%) | 1,472,488 |
| 7 Jun 2023 | CNY | 21.15 | 21.78 | 20.86 | 21.68 | 21.68 | +0.54 (+2.55%) | 1,973,120 |
| 6 Jun 2023 | CNY | 21.06 | 21.7 | 20.82 | 21.14 | 21.14 | +0.03 (+0.14%) | 2,114,548 |
| 5 Jun 2023 | CNY | 20.9 | 21.15 | 20.69 | 21.11 | 21.11 | +0.16 (+0.76%) | 1,438,341 |
| 2 Jun 2023 | CNY | 20.77 | 21.3 | 20.71 | 20.95 | 20.95 | +0.14 (+0.67%) | 1,530,396 |
| 1 Jun 2023 | CNY | 20.85 | 21.45 | 20.7 | 20.81 | 20.81 | -6.731 (-24.44%) | 1,970,988 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 20.7357 | 21.4286 | 20.6429 | 21.1857 | 21.1857 | +0.114 (+0.54%) | 2,035,212 |
| 30 May 2023 | CNY | 21.2429 | 21.4571 | 20.8286 | 21.0714 | 21.0714 | -0.2 (-0.94%) | 2,832,172 |
| 29 May 2023 | CNY | 20.6 | 21.5357 | 20.3929 | 21.2714 | 21.2714 | +1.079 (+5.34%) | 4,716,712 |
| 26 May 2023 | CNY | 20.2857 | 20.3214 | 19.7857 | 20.1929 | 20.1929 | +0.257 (+1.29%) | 756,560 |
| 25 May 2023 | CNY | 20.1071 | 20.3071 | 19.5714 | 19.9357 | 19.9357 | -7.994 (-28.62%) | 1,075,396 |
| 24 May 2023 | CNY | 28.43 | 28.68 | 27.91 | 27.93 | 27.93 | -0.38 (-1.34%) | 830,600 |
| 23 May 2023 | CNY | 28.06 | 28.89 | 27.75 | 28.31 | 28.31 | +0.46 (+1.65%) | 1,631,866 |
| 22 May 2023 | CNY | 27.38 | 28.19 | 27.12 | 27.85 | 27.85 | +0.47 (+1.72%) | 749,323 |
| 19 May 2023 | CNY | 27.71 | 27.95 | 27.35 | 27.38 | 27.38 | -0.43 (-1.55%) | 826,560 |
| 18 May 2023 | CNY | 27.95 | 28.3 | 27.69 | 27.81 | 27.81 | -0.15 (-0.54%) | 459,700 |
| 17 May 2023 | CNY | 27.8 | 28.25 | 27.68 | 27.96 | 27.96 | +0.13 (+0.47%) | 745,680 |
