| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 61.41 | 61.45 | 60.3 | 60.7 | 60.7 | -0.72 (-1.17%) | 10,504,103 |
| 27 Jun 2023 | CNY | 61.4 | 61.9 | 60.4 | 61.42 | 61.42 | +0.24 (+0.39%) | 12,762,345 |
| 26 Jun 2023 | CNY | 61.71 | 62.49 | 60.74 | 61.18 | 61.18 | -0.98 (-1.58%) | 12,685,884 |
| 21 Jun 2023 | CNY | 63.06 | 63.89 | 62.03 | 62.16 | 62.16 | -1.17 (-1.85%) | 12,547,369 |
| 20 Jun 2023 | CNY | 63.73 | 64.45 | 63.28 | 63.33 | 63.33 | -0.62 (-0.97%) | 12,356,094 |
| 19 Jun 2023 | CNY | 64.84 | 65.29 | 63.75 | 63.95 | 63.95 | -1.36 (-2.08%) | 15,698,788 |
| 16 Jun 2023 | CNY | 65.16 | 65.6 | 64.66 | 65.31 | 65.31 | +0.31 (+0.48%) | 17,643,851 |
| 15 Jun 2023 | CNY | 63 | 65.27 | 62 | 65 | 65 | +2.14 (+3.40%) | 26,922,411 |
| 14 Jun 2023 | CNY | 63.7 | 63.96 | 62.86 | 62.86 | 62.86 | -0.35 (-0.55%) | 13,488,089 |
| 13 Jun 2023 | CNY | 63.49 | 63.99 | 62.9 | 63.21 | 63.21 | +0.12 (+0.19%) | 9,923,853 |
| 12 Jun 2023 | CNY | 63.68 | 63.79 | 62.6 | 63.09 | 63.09 | -0.82 (-1.28%) | 11,808,207 |
| 9 Jun 2023 | CNY | 63.14 | 64.71 | 63.08 | 63.91 | 63.91 | +0.71 (+1.12%) | 17,185,977 |
| 8 Jun 2023 | CNY | 62.3 | 63.97 | 62.3 | 63.2 | 63.2 | +0.9 (+1.44%) | 13,977,796 |
| 7 Jun 2023 | CNY | 63.46 | 64.1 | 62.05 | 62.3 | 62.3 | -0.91 (-1.44%) | 11,667,239 |
| 6 Jun 2023 | CNY | 64.51 | 64.59 | 63.1 | 63.21 | 63.21 | -1.45 (-2.24%) | 12,668,114 |
| 5 Jun 2023 | CNY | 64.3 | 64.78 | 63.32 | 64.66 | 64.66 | +0.46 (+0.72%) | 19,874,118 |
| 2 Jun 2023 | CNY | 62.59 | 64.58 | 62.58 | 64.2 | 64.2 | +2.1 (+3.38%) | 26,832,884 |
| 1 Jun 2023 | CNY | 61.69 | 63.38 | 61.38 | 62.1 | 62.1 | +0.1 (+0.16%) | 18,155,459 |
| 31 May 2023 | CNY | 61.94 | 62.07 | 60.57 | 62 | 62 | -0.09 (-0.14%) | 14,587,342 |
| 30 May 2023 | CNY | 61.36 | 62.1 | 60.23 | 62.09 | 62.09 | +0.73 (+1.19%) | 19,195,748 |
| 29 May 2023 | CNY | 62.78 | 63 | 60.8 | 61.36 | 61.36 | -0.19 (-0.31%) | 18,103,921 |
| 26 May 2023 | CNY | 62.98 | 62.99 | 60.7 | 61.55 | 61.55 | -1.65 (-2.61%) | 21,786,062 |
| 25 May 2023 | CNY | 63.7 | 63.88 | 62.62 | 63.2 | 63.2 | -0.91 (-1.42%) | 17,377,131 |
| 24 May 2023 | CNY | 65.6 | 65.89 | 64.11 | 64.11 | 64.11 | -1.49 (-2.27%) | 18,783,646 |
| 23 May 2023 | CNY | 66.89 | 67.45 | 65.6 | 65.6 | 65.6 | -1.29 (-1.93%) | 15,468,048 |
| 22 May 2023 | CNY | 66.67 | 67.2 | 66.16 | 66.89 | 66.89 | -0.12 (-0.18%) | 11,356,800 |
| 19 May 2023 | CNY | 67.79 | 67.79 | 66.67 | 67.01 | 67.01 | -0.93 (-1.37%) | 14,465,337 |
| 18 May 2023 | CNY | 68.02 | 68.22 | 67.01 | 67.94 | 67.94 | -0.06 (-0.09%) | 15,396,649 |
| 17 May 2023 | CNY | 68.8 | 69.29 | 67.61 | 68 | 68 | -1.08 (-1.56%) | 18,529,266 |
| 16 May 2023 | CNY | 70.21 | 70.25 | 68.68 | 69.08 | 69.08 | -1.12 (-1.60%) | 26,696,225 |
