| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 54.24 | 54.78 | 53.6 | 54.15 | 54.15 | -0.09 (-0.17%) | 4,904,920 |
| 13 Jul 2023 | CNY | 56.25 | 56.57 | 53.51 | 54.24 | 54.24 | -1.84 (-3.28%) | 17,013,160 |
| 12 Jul 2023 | CNY | 55.27 | 57.18 | 54.76 | 56.08 | 56.08 | +1.07 (+1.95%) | 7,982,450 |
| 11 Jul 2023 | CNY | 55.37 | 55.4 | 54.49 | 55.01 | 55.01 | -0.16 (-0.29%) | 4,236,980 |
| 10 Jul 2023 | CNY | 56 | 56.19 | 54.9 | 55.17 | 55.17 | -0.08 (-0.14%) | 4,849,490 |
| 7 Jul 2023 | CNY | 55.51 | 56.1 | 54.68 | 55.25 | 55.25 | -0.45 (-0.81%) | 4,313,610 |
| 6 Jul 2023 | CNY | 56.88 | 56.97 | 55.45 | 55.7 | 55.7 | -1.05 (-1.85%) | 6,734,830 |
| 5 Jul 2023 | CNY | 58.39 | 58.86 | 56.51 | 56.75 | 56.75 | -1.64 (-2.81%) | 8,143,690 |
| 4 Jul 2023 | CNY | 58.72 | 59.5 | 58.28 | 58.39 | 58.39 | -0.49 (-0.83%) | 4,293,180 |
| 3 Jul 2023 | CNY | 60.59 | 60.66 | 58.46 | 58.88 | 58.88 | -1.78 (-2.93%) | 7,238,480 |
| 30 Jun 2023 | CNY | 61.11 | 63 | 60.5 | 60.66 | 60.66 | -0.51 (-0.83%) | 5,744,010 |
| 29 Jun 2023 | CNY | 60.5 | 61.53 | 59.89 | 61.17 | 61.17 | +0.6 (+0.99%) | 3,859,820 |
| 28 Jun 2023 | CNY | 60.65 | 61.49 | 60.11 | 60.57 | 60.57 | -0.09 (-0.15%) | 3,383,560 |
| 27 Jun 2023 | CNY | 58.48 | 60.85 | 58.47 | 60.66 | 60.66 | +2.18 (+3.73%) | 6,462,050 |
| 26 Jun 2023 | CNY | 60.85 | 60.85 | 57.5 | 58.48 | 58.48 | -3.03 (-4.93%) | 8,207,190 |
| 21 Jun 2023 | CNY | 62.54 | 63.18 | 61.38 | 61.51 | 61.51 | -1.4 (-2.23%) | 4,675,060 |
| 20 Jun 2023 | CNY | 63.4 | 64.66 | 62.6 | 62.91 | 62.91 | -0.3 (-0.47%) | 6,009,630 |
| 19 Jun 2023 | CNY | 60.61 | 63.88 | 60.29 | 63.21 | 63.21 | +2.56 (+4.22%) | 8,133,370 |
| 16 Jun 2023 | CNY | 60.59 | 62.3 | 60.36 | 60.65 | 60.65 | -0.23 (-0.38%) | 5,740,770 |
| 15 Jun 2023 | CNY | 61.13 | 61.3 | 59.5 | 60.88 | 60.88 | -1.25 (-2.01%) | 4,754,520 |
| 14 Jun 2023 | CNY | 60.2 | 63.04 | 59.93 | 62.13 | 62.13 | +1.75 (+2.90%) | 7,521,060 |
| 13 Jun 2023 | CNY | 61 | 61.26 | 60.17 | 60.38 | 60.38 | -0.84 (-1.37%) | 4,494,190 |
| 12 Jun 2023 | CNY | 61.79 | 61.99 | 59.48 | 61.22 | 61.22 | -0.47 (-0.76%) | 9,960,430 |
| 9 Jun 2023 | CNY | 61.57 | 62.98 | 61.12 | 61.69 | 61.69 | -0.06 (-0.10%) | 10,841,890 |
| 8 Jun 2023 | CNY | 62.05 | 63 | 61.45 | 61.75 | 61.75 | -0.34 (-0.55%) | 6,887,120 |
| 7 Jun 2023 | CNY | 63.28 | 64.37 | 61.51 | 62.09 | 62.09 | -1.22 (-1.93%) | 7,538,210 |
| 6 Jun 2023 | CNY | 63.38 | 64.88 | 62.8 | 63.31 | 63.31 | -0.4 (-0.63%) | 7,695,930 |
| 5 Jun 2023 | CNY | 64.33 | 64.33 | 62.6 | 63.71 | 63.71 | +0.13 (+0.20%) | 8,460,660 |
| 2 Jun 2023 | CNY | 63.76 | 63.96 | 62.82 | 63.58 | 63.58 | -0.27 (-0.42%) | 6,243,390 |
| 1 Jun 2023 | CNY | 65.32 | 65.87 | 62.7 | 63.85 | 63.85 | -1.47 (-2.25%) | 9,371,050 |
