| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 45.59 | 46.14 | 45.41 | 45.7 | 45.7 | +0.11 (+0.24%) | 458,658 |
| 3 Jul 2023 | CNY | 45.58 | 45.96 | 45.22 | 45.59 | 45.59 | +0.01 (+0.02%) | 442,100 |
| 30 Jun 2023 | CNY | 45.29 | 45.81 | 45 | 45.58 | 45.58 | +0.29 (+0.64%) | 478,598 |
| 29 Jun 2023 | CNY | 44.53 | 45.59 | 44.12 | 45.29 | 45.29 | +0.77 (+1.73%) | 686,870 |
| 28 Jun 2023 | CNY | 44.7 | 44.83 | 43.75 | 44.52 | 44.52 | 0.0 (0.0%) | 578,672 |
| 27 Jun 2023 | CNY | 44.01 | 44.77 | 43.88 | 44.52 | 44.52 | +0.51 (+1.16%) | 502,588 |
| 26 Jun 2023 | CNY | 44.94 | 44.99 | 43.88 | 44.01 | 44.01 | -0.98 (-2.18%) | 771,058 |
| 21 Jun 2023 | CNY | 46.14 | 46.41 | 44.88 | 44.99 | 44.99 | -1.16 (-2.51%) | 799,300 |
| 20 Jun 2023 | CNY | 46.82 | 46.82 | 46.11 | 46.15 | 46.15 | -0.68 (-1.45%) | 733,201 |
| 19 Jun 2023 | CNY | 47.4 | 47.4 | 46.6 | 46.83 | 46.83 | -0.38 (-0.80%) | 735,418 |
| 16 Jun 2023 | CNY | 47.19 | 47.54 | 47 | 47.21 | 47.21 | +0.03 (+0.06%) | 633,834 |
| 15 Jun 2023 | CNY | 46.55 | 47.18 | 46.5 | 47.18 | 47.18 | +0.65 (+1.40%) | 813,741 |
| 14 Jun 2023 | CNY | 47 | 47.11 | 46.44 | 46.53 | 46.53 | -0.35 (-0.75%) | 649,950 |
| 13 Jun 2023 | CNY | 46.65 | 47.2 | 46.33 | 46.88 | 46.88 | +0.24 (+0.51%) | 821,428 |
| 12 Jun 2023 | CNY | 46.03 | 46.78 | 46.02 | 46.64 | 46.64 | +0.66 (+1.44%) | 937,121 |
| 9 Jun 2023 | CNY | 46.96 | 46.99 | 45.84 | 45.98 | 45.98 | -1.12 (-2.38%) | 1,632,080 |
| 8 Jun 2023 | CNY | 49.19 | 49.8 | 46.82 | 47.1 | 47.1 | -2.43 (-4.91%) | 1,709,291 |
| 7 Jun 2023 | CNY | 49 | 49.8 | 49 | 49.53 | 49.53 | +0.32 (+0.65%) | 806,276 |
| 6 Jun 2023 | CNY | 51.4 | 51.4 | 49.18 | 49.21 | 49.21 | -2.17 (-4.22%) | 1,616,394 |
| 5 Jun 2023 | CNY | 50.48 | 51.67 | 49.92 | 51.38 | 51.38 | +0.9 (+1.78%) | 1,426,140 |
| 2 Jun 2023 | CNY | 50.13 | 50.48 | 49.78 | 50.48 | 50.48 | +0.33 (+0.66%) | 889,934 |
| 1 Jun 2023 | CNY | 50.2 | 50.38 | 49.3 | 50.15 | 50.15 | -0.06 (-0.12%) | 1,022,089 |
| 31 May 2023 | CNY | 50.2 | 51.79 | 50.02 | 50.21 | 50.21 | -0.35 (-0.69%) | 1,338,578 |
| 30 May 2023 | CNY | 50.37 | 50.95 | 49.56 | 50.56 | 50.56 | -0.01 (-0.02%) | 1,166,593 |
| 29 May 2023 | CNY | 50.27 | 51 | 50 | 50.57 | 50.57 | +0.28 (+0.56%) | 1,082,291 |
| 26 May 2023 | CNY | 51.3 | 51.76 | 50 | 50.29 | 50.29 | -1.5 (-2.90%) | 1,499,815 |
| 25 May 2023 | CNY | 52.2 | 52.86 | 50.81 | 51.79 | 51.79 | -0.8 (-1.52%) | 2,064,758 |
| 24 May 2023 | CNY | 50.98 | 52.99 | 50.17 | 52.59 | 52.59 | +0.54 (+1.04%) | 2,547,914 |
| 23 May 2023 | CNY | 51.62 | 53.83 | 51.6 | 52.05 | 52.05 | +0.65 (+1.26%) | 3,263,240 |
| 22 May 2023 | CNY | 50.11 | 51.6 | 49.98 | 51.4 | 51.4 | +1.05 (+2.09%) | 2,064,924 |
