| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 34.09 | 37.2 | 34.09 | 36.22 | 36.22 | +1.65 (+4.77%) | 1,462,988 |
| 5 Jul 2023 | CNY | 35.3 | 35.3 | 34.48 | 34.57 | 34.57 | -0.75 (-2.12%) | 821,424 |
| 4 Jul 2023 | CNY | 36.1 | 36.4 | 35.17 | 35.32 | 35.32 | -0.78 (-2.16%) | 1,043,816 |
| 3 Jul 2023 | CNY | 34.2 | 36.77 | 34.2 | 36.1 | 36.1 | +1.95 (+5.71%) | 2,403,410 |
| 30 Jun 2023 | CNY | 34.38 | 34.55 | 33.83 | 34.15 | 34.15 | +0.03 (+0.09%) | 824,714 |
| 29 Jun 2023 | CNY | 33.52 | 34.5 | 33.52 | 34.12 | 34.12 | +0.37 (+1.10%) | 966,468 |
| 28 Jun 2023 | CNY | 33.75 | 33.98 | 32.7 | 33.75 | 33.75 | -0.05 (-0.15%) | 832,294 |
| 27 Jun 2023 | CNY | 32.49 | 33.99 | 32.32 | 33.8 | 33.8 | +1.54 (+4.77%) | 1,387,622 |
| 26 Jun 2023 | CNY | 32.18 | 32.85 | 31.62 | 32.26 | 32.26 | -0.02 (-0.06%) | 1,079,643 |
| 21 Jun 2023 | CNY | 32.69 | 32.73 | 32 | 32.28 | 32.28 | -0.17 (-0.52%) | 718,200 |
| 20 Jun 2023 | CNY | 32.3 | 32.85 | 31.8 | 32.45 | 32.45 | +0.26 (+0.81%) | 976,709 |
| 19 Jun 2023 | CNY | 31.8 | 32.49 | 31.4 | 32.19 | 32.19 | +0.56 (+1.77%) | 1,444,146 |
| 16 Jun 2023 | CNY | 30.7 | 31.99 | 30.7 | 31.63 | 31.63 | +0.93 (+3.03%) | 993,804 |
| 15 Jun 2023 | CNY | 29.82 | 30.79 | 29.73 | 30.7 | 30.7 | +0.95 (+3.19%) | 991,641 |
| 14 Jun 2023 | CNY | 30.19 | 31.16 | 29.67 | 29.75 | 29.75 | -0.43 (-1.42%) | 733,423 |
| 13 Jun 2023 | CNY | 29.55 | 30.22 | 29.5 | 30.18 | 30.18 | +0.63 (+2.13%) | 503,865 |
| 12 Jun 2023 | CNY | 29.54 | 29.87 | 29 | 29.55 | 29.55 | +0.17 (+0.58%) | 647,965 |
| 9 Jun 2023 | CNY | 29.63 | 30.14 | 29.14 | 29.38 | 29.38 | -0.45 (-1.51%) | 603,489 |
| 8 Jun 2023 | CNY | 29.95 | 30.17 | 29.5 | 29.83 | 29.83 | -0.16 (-0.53%) | 463,595 |
| 7 Jun 2023 | CNY | 30.09 | 30.5 | 29.66 | 29.99 | 29.99 | -0.17 (-0.56%) | 579,081 |
| 6 Jun 2023 | CNY | 30.7 | 31.49 | 29.75 | 30.16 | 30.16 | -0.66 (-2.14%) | 1,233,234 |
| 5 Jun 2023 | CNY | 30.57 | 31.11 | 30.38 | 30.82 | 30.82 | +0.22 (+0.72%) | 554,119 |
| 2 Jun 2023 | CNY | 30.26 | 30.7 | 29.9 | 30.6 | 30.6 | +0.34 (+1.12%) | 764,390 |
| 1 Jun 2023 | CNY | 30.6 | 31.5 | 29.92 | 30.26 | 30.26 | -0.19 (-0.62%) | 1,130,493 |
| 31 May 2023 | CNY | 31.14 | 31.14 | 30.2 | 30.45 | 30.45 | -0.58 (-1.87%) | 785,959 |
| 30 May 2023 | CNY | 31.51 | 31.65 | 30.15 | 31.03 | 31.03 | -0.71 (-2.24%) | 1,251,914 |
| 29 May 2023 | CNY | 32.4 | 32.62 | 31.51 | 31.74 | 31.74 | -0.65 (-2.01%) | 549,589 |
| 26 May 2023 | CNY | 31.16 | 32.87 | 30.49 | 32.39 | 32.39 | +1.23 (+3.95%) | 972,752 |
| 25 May 2023 | CNY | 30.5 | 31.66 | 30.3 | 31.16 | 31.16 | +0.57 (+1.86%) | 613,075 |
| 24 May 2023 | CNY | 31 | 31.32 | 30.3 | 30.59 | 30.59 | +8.944 (+41.32%) | 726,076 |
| 24 May 2023 |
|
|||||||
