| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 30.29 | 30.44 | 29.9 | 30.32 | 30.32 | +0.18 (+0.60%) | 203,341 |
| 6 Jul 2023 | CNY | 30 | 30.4 | 29.93 | 30.14 | 30.14 | -0.09 (-0.30%) | 155,740 |
| 5 Jul 2023 | CNY | 30.49 | 30.49 | 30.06 | 30.23 | 30.23 | -0.03 (-0.10%) | 147,200 |
| 4 Jul 2023 | CNY | 30 | 30.36 | 29.78 | 30.26 | 30.26 | +0.23 (+0.77%) | 229,288 |
| 3 Jul 2023 | CNY | 29.98 | 30.66 | 29.98 | 30.03 | 30.03 | +0.05 (+0.17%) | 329,900 |
| 30 Jun 2023 | CNY | 29.19 | 30.65 | 29.19 | 29.98 | 29.98 | +0.85 (+2.92%) | 632,523 |
| 29 Jun 2023 | CNY | 28.82 | 29.52 | 28.58 | 29.13 | 29.13 | +0.52 (+1.82%) | 384,784 |
| 28 Jun 2023 | CNY | 28.65 | 28.89 | 28.01 | 28.61 | 28.61 | -0.07 (-0.24%) | 272,460 |
| 27 Jun 2023 | CNY | 28.01 | 28.74 | 27.76 | 28.68 | 28.68 | +0.49 (+1.74%) | 333,763 |
| 26 Jun 2023 | CNY | 28.28 | 29.08 | 27.7 | 28.19 | 28.19 | -0.27 (-0.95%) | 391,349 |
| 21 Jun 2023 | CNY | 28.96 | 29.03 | 28.3 | 28.46 | 28.46 | -0.59 (-2.03%) | 227,838 |
| 20 Jun 2023 | CNY | 29 | 29.23 | 28.8 | 29.05 | 29.05 | -0.11 (-0.38%) | 237,948 |
| 19 Jun 2023 | CNY | 29.4 | 29.7 | 28.92 | 29.16 | 29.16 | -0.21 (-0.72%) | 199,593 |
| 16 Jun 2023 | CNY | 29.48 | 29.82 | 29.28 | 29.37 | 29.37 | -0.17 (-0.58%) | 247,390 |
| 15 Jun 2023 | CNY | 29.56 | 29.67 | 29.04 | 29.54 | 29.54 | -0.331 (-1.11%) | 275,840 |
| 15 Jun 2023 |
|
|||||||
| 14 Jun 2023 | CNY | 30.0357 | 30.0357 | 29.4286 | 29.8714 | 29.8714 | -0.029 (-0.10%) | 333,200 |
| 13 Jun 2023 | CNY | 29.25 | 30.2714 | 29.1 | 29.9 | 29.9 | +0.65 (+2.22%) | 618,240 |
| 12 Jun 2023 | CNY | 28.2286 | 29.5 | 27.8143 | 29.25 | 29.25 | +0.943 (+3.33%) | 598,290 |
| 9 Jun 2023 | CNY | 28.8429 | 28.8429 | 28.1286 | 28.3071 | 28.3071 | -0.45 (-1.56%) | 340,760 |
| 8 Jun 2023 | CNY | 29 | 29.0357 | 28.5357 | 28.7571 | 28.7571 | -11.623 (-28.78%) | 246,960 |
| 7 Jun 2023 | CNY | 40.28 | 40.46 | 39.9 | 40.38 | 40.38 | +0.16 (+0.40%) | 223,406 |
| 6 Jun 2023 | CNY | 41.28 | 41.3 | 40.12 | 40.22 | 40.22 | -1.06 (-2.57%) | 252,700 |
| 5 Jun 2023 | CNY | 41.86 | 41.86 | 40.5 | 41.28 | 41.28 | -0.56 (-1.34%) | 325,300 |
| 2 Jun 2023 | CNY | 41.35 | 41.85 | 40.9 | 41.84 | 41.84 | +0.69 (+1.68%) | 241,200 |
| 1 Jun 2023 | CNY | 41.14 | 41.5 | 40.7 | 41.15 | 41.15 | 0.0 (0.0%) | 155,800 |
| 31 May 2023 | CNY | 41.72 | 41.72 | 40.93 | 41.15 | 41.15 | -0.55 (-1.32%) | 203,334 |
| 30 May 2023 | CNY | 42.19 | 42.34 | 41.03 | 41.7 | 41.7 | -0.49 (-1.16%) | 263,200 |
| 29 May 2023 | CNY | 43.44 | 43.44 | 42.16 | 42.19 | 42.19 | -0.81 (-1.88%) | 194,200 |
| 26 May 2023 | CNY | 43.1 | 43.29 | 42.61 | 43 | 43 | +0.03 (+0.07%) | 140,200 |
| 25 May 2023 | CNY | 43.22 | 43.65 | 42.55 | 42.97 | 42.97 | -0.25 (-0.58%) | 152,512 |
