| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 64.93 | 68.11 | 64.89 | 68.06 | 68.06 | +3.13 (+4.82%) | 2,754,363 |
| 30 Jun 2023 | CNY | 64 | 65.61 | 62.6 | 64.93 | 64.93 | +1.58 (+2.49%) | 1,998,630 |
| 29 Jun 2023 | CNY | 60.4 | 64.4 | 59.6 | 63.35 | 63.35 | +2.95 (+4.88%) | 1,863,239 |
| 28 Jun 2023 | CNY | 60.15 | 60.72 | 58.91 | 60.4 | 60.4 | -0.03 (-0.05%) | 1,188,783 |
| 27 Jun 2023 | CNY | 61.63 | 61.8 | 60.1 | 60.43 | 60.43 | -0.8 (-1.31%) | 944,392 |
| 26 Jun 2023 | CNY | 61.61 | 62.8 | 60.5 | 61.23 | 61.23 | -0.78 (-1.26%) | 1,160,784 |
| 21 Jun 2023 | CNY | 63.97 | 63.97 | 61.75 | 62.01 | 62.01 | -1.82 (-2.85%) | 1,563,248 |
| 20 Jun 2023 | CNY | 63.89 | 65.46 | 62.9 | 63.83 | 63.83 | +0.28 (+0.44%) | 3,245,175 |
| 19 Jun 2023 | CNY | 62.05 | 64.27 | 60.8 | 63.55 | 63.55 | +0.74 (+1.18%) | 2,276,954 |
| 16 Jun 2023 | CNY | 61.81 | 63.3 | 60.76 | 62.81 | 62.81 | +0.71 (+1.14%) | 1,945,654 |
| 15 Jun 2023 | CNY | 62.15 | 63.6 | 61.69 | 62.1 | 62.1 | -0.66 (-1.05%) | 1,237,939 |
| 14 Jun 2023 | CNY | 62.91 | 63.49 | 61.47 | 62.76 | 62.76 | +0.06 (+0.10%) | 983,919 |
| 13 Jun 2023 | CNY | 62.95 | 64.27 | 61.82 | 62.7 | 62.7 | +0.23 (+0.37%) | 1,667,412 |
| 12 Jun 2023 | CNY | 63.17 | 64.5 | 62.06 | 62.47 | 62.47 | -1.86 (-2.89%) | 2,569,592 |
| 9 Jun 2023 | CNY | 63.25 | 65.2 | 62.55 | 64.33 | 64.33 | +0.87 (+1.37%) | 4,354,138 |
| 8 Jun 2023 | CNY | 62.88 | 63.85 | 61.8 | 63.46 | 63.46 | +0.14 (+0.22%) | 1,990,510 |
| 7 Jun 2023 | CNY | 60.85 | 64.64 | 60.26 | 63.32 | 63.32 | +2.47 (+4.06%) | 2,393,816 |
| 6 Jun 2023 | CNY | 62.27 | 63.35 | 60.66 | 60.85 | 60.85 | -2.23 (-3.54%) | 1,221,963 |
| 5 Jun 2023 | CNY | 62.9 | 63.46 | 61.82 | 63.08 | 63.08 | +0.17 (+0.27%) | 1,575,567 |
| 2 Jun 2023 | CNY | 64.11 | 64.96 | 62.6 | 62.91 | 62.91 | -1.19 (-1.86%) | 2,290,807 |
| 1 Jun 2023 | CNY | 66.51 | 67.48 | 63.57 | 64.1 | 64.1 | -29.31 (-31.38%) | 2,574,401 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 66.2643 | 67.9786 | 66.0786 | 66.7214 | 66.7214 | +0.478 (+0.72%) | 1,592,922 |
| 30 May 2023 | CNY | 65.7143 | 67.4857 | 64.7143 | 66.2429 | 66.2429 | +0.121 (+0.18%) | 2,590,975 |
| 29 May 2023 | CNY | 64.0571 | 68.8357 | 63.6571 | 66.1214 | 66.1214 | +2.543 (+4.00%) | 3,502,716 |
| 26 May 2023 | CNY | 61.6857 | 64.2857 | 61.5 | 63.5786 | 63.5786 | +1.972 (+3.20%) | 2,358,990 |
| 25 May 2023 | CNY | 60.1571 | 61.7643 | 59.7857 | 61.6071 | 61.6071 | -22.763 (-26.98%) | 1,268,582 |
| 24 May 2023 | CNY | 81.78 | 85.42 | 80.06 | 84.37 | 84.37 | +2.59 (+3.17%) | 1,493,636 |
| 23 May 2023 | CNY | 81.01 | 84.43 | 80 | 81.78 | 81.78 | +1 (+1.24%) | 2,067,433 |
| 22 May 2023 | CNY | 79.71 | 81.06 | 78.61 | 80.78 | 80.78 | +1.38 (+1.74%) | 744,800 |
| 19 May 2023 | CNY | 77.05 | 80.49 | 76.22 | 79.4 | 79.4 | +2.32 (+3.01%) | 1,285,635 |
