| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 51.99 | 52.56 | 51.5 | 51.78 | 51.78 | +0.03 (+0.06%) | 1,407,207 |
| 5 Jul 2023 | CNY | 51.95 | 52.19 | 51.23 | 51.75 | 51.75 | -0.24 (-0.46%) | 1,200,638 |
| 4 Jul 2023 | CNY | 51.31 | 52.07 | 50.88 | 51.99 | 51.99 | +0.68 (+1.33%) | 1,387,527 |
| 3 Jul 2023 | CNY | 50 | 51.85 | 49.4 | 51.31 | 51.31 | +1.31 (+2.62%) | 1,623,801 |
| 30 Jun 2023 | CNY | 51.19 | 51.19 | 49.82 | 50 | 50 | -0.67 (-1.32%) | 1,280,198 |
| 29 Jun 2023 | CNY | 51.29 | 51.44 | 50.51 | 50.67 | 50.67 | -0.65 (-1.27%) | 971,127 |
| 28 Jun 2023 | CNY | 50.8 | 51.36 | 50.44 | 51.32 | 51.32 | +1.1 (+2.19%) | 1,310,899 |
| 27 Jun 2023 | CNY | 49.01 | 50.68 | 48.99 | 50.22 | 50.22 | +1.11 (+2.26%) | 1,498,705 |
| 26 Jun 2023 | CNY | 48.99 | 49.45 | 48.69 | 49.11 | 49.11 | -0.19 (-0.39%) | 1,105,813 |
| 21 Jun 2023 | CNY | 48.97 | 49.65 | 48.73 | 49.3 | 49.3 | +0.07 (+0.14%) | 1,125,475 |
| 20 Jun 2023 | CNY | 48.89 | 49.61 | 48.79 | 49.23 | 49.23 | +0.36 (+0.74%) | 999,301 |
| 19 Jun 2023 | CNY | 49.4 | 49.41 | 48.52 | 48.87 | 48.87 | -0.32 (-0.65%) | 967,645 |
| 16 Jun 2023 | CNY | 49.99 | 50.45 | 49.18 | 49.19 | 49.19 | -0.58 (-1.17%) | 1,512,462 |
| 15 Jun 2023 | CNY | 49.19 | 49.93 | 48.83 | 49.77 | 49.77 | +0.92 (+1.88%) | 1,403,478 |
| 14 Jun 2023 | CNY | 48 | 49.2 | 47.74 | 48.85 | 48.85 | +1.06 (+2.22%) | 1,755,169 |
| 13 Jun 2023 | CNY | 47.88 | 48.2 | 47.27 | 47.79 | 47.79 | +0.32 (+0.67%) | 2,017,662 |
| 12 Jun 2023 | CNY | 46.02 | 48.19 | 44.72 | 47.47 | 47.47 | +0.63 (+1.35%) | 2,982,979 |
| 9 Jun 2023 | CNY | 46.89 | 47 | 45.53 | 46.84 | 46.84 | +0.14 (+0.30%) | 4,570,564 |
| 8 Jun 2023 | CNY | 45.86 | 46.86 | 45.82 | 46.7 | 46.7 | +0.58 (+1.26%) | 2,741,578 |
| 7 Jun 2023 | CNY | 45.79 | 46.4 | 45.5 | 46.12 | 46.12 | +0.2 (+0.44%) | 1,626,778 |
| 6 Jun 2023 | CNY | 45.51 | 46.45 | 45.36 | 45.92 | 45.92 | +0.4 (+0.88%) | 1,570,712 |
| 5 Jun 2023 | CNY | 45.65 | 45.69 | 45.01 | 45.52 | 45.52 | -0.19 (-0.42%) | 1,118,500 |
| 2 Jun 2023 | CNY | 44.56 | 45.94 | 44.3 | 45.71 | 45.71 | +1.21 (+2.72%) | 1,984,142 |
| 1 Jun 2023 | CNY | 44.5 | 45.27 | 44.4 | 44.5 | 44.5 | -0.21 (-0.47%) | 1,524,125 |
| 31 May 2023 | CNY | 45.86 | 46 | 44.3 | 44.71 | 44.71 | -1.19 (-2.59%) | 1,753,744 |
| 30 May 2023 | CNY | 46.9 | 46.9 | 45.4 | 45.9 | 45.9 | -1.19 (-2.53%) | 1,592,252 |
| 29 May 2023 | CNY | 47.3 | 47.87 | 46.83 | 47.09 | 47.09 | -0.33 (-0.70%) | 1,555,054 |
| 26 May 2023 | CNY | 49.42 | 49.42 | 46.86 | 47.42 | 47.42 | -5.4 (-10.22%) | 1,572,919 |
| 25 May 2023 | CNY | 52.53 | 52.82 | 51.78 | 52.82 | 52.82 | +0.07 (+0.13%) | 1,670,217 |
| 24 May 2023 | CNY | 53.88 | 53.88 | 52.7 | 52.75 | 52.75 | -1.25 (-2.31%) | 1,316,225 |
