| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 59.55 | 59.62 | 57.88 | 58.19 | 58.19 | -1.55 (-2.59%) | 16,006,467 |
| 5 Jul 2023 | CNY | 59.96 | 60.38 | 59.33 | 59.74 | 59.74 | -0.29 (-0.48%) | 10,305,209 |
| 4 Jul 2023 | CNY | 60.45 | 60.58 | 59.5 | 60.03 | 60.03 | -0.42 (-0.69%) | 15,078,926 |
| 3 Jul 2023 | CNY | 60.52 | 61.45 | 60.01 | 60.45 | 60.45 | -0.05 (-0.08%) | 22,406,949 |
| 30 Jun 2023 | CNY | 57.59 | 61.3 | 57.34 | 60.5 | 60.5 | +3.26 (+5.70%) | 33,810,080 |
| 29 Jun 2023 | CNY | 57.87 | 58.64 | 57.24 | 57.24 | 57.24 | -0.91 (-1.56%) | 14,243,759 |
| 28 Jun 2023 | CNY | 59 | 59.43 | 57.89 | 58.15 | 58.15 | -0.77 (-1.31%) | 14,539,791 |
| 27 Jun 2023 | CNY | 58.76 | 59.72 | 57.92 | 58.92 | 58.92 | +0.16 (+0.27%) | 11,479,769 |
| 26 Jun 2023 | CNY | 58 | 59.8 | 57.7 | 58.76 | 58.76 | -0.23 (-0.39%) | 15,137,134 |
| 21 Jun 2023 | CNY | 60.2 | 61.09 | 58.88 | 58.99 | 58.99 | -1.71 (-2.82%) | 18,396,149 |
| 20 Jun 2023 | CNY | 60.36 | 62.35 | 59.77 | 60.7 | 60.7 | +0.69 (+1.15%) | 28,516,962 |
| 19 Jun 2023 | CNY | 60.16 | 61.5 | 59.77 | 60.01 | 60.01 | -0.98 (-1.61%) | 20,714,003 |
| 16 Jun 2023 | CNY | 60.9 | 61 | 59.3 | 60.99 | 60.99 | +0.9 (+1.50%) | 33,034,150 |
| 15 Jun 2023 | CNY | 56 | 60.39 | 55.51 | 60.09 | 60.09 | +4.49 (+8.08%) | 55,634,796 |
| 14 Jun 2023 | CNY | 57.77 | 58.07 | 55.55 | 55.6 | 55.6 | -2.11 (-3.66%) | 33,403,399 |
| 13 Jun 2023 | CNY | 58.77 | 59.14 | 57.36 | 57.71 | 57.71 | -1.21 (-2.05%) | 21,623,537 |
| 12 Jun 2023 | CNY | 58.01 | 59.39 | 57.51 | 58.92 | 58.92 | +0.3 (+0.51%) | 17,101,424 |
| 9 Jun 2023 | CNY | 59.91 | 60.6 | 57.9 | 58.62 | 58.62 | -1.07 (-1.79%) | 28,401,838 |
| 8 Jun 2023 | CNY | 60.3 | 61.15 | 59.68 | 59.69 | 59.69 | -0.33 (-0.55%) | 16,886,543 |
| 7 Jun 2023 | CNY | 62.67 | 62.7 | 59.66 | 60.02 | 60.02 | -2.65 (-4.23%) | 30,907,465 |
| 6 Jun 2023 | CNY | 63.01 | 63.38 | 62.2 | 62.67 | 62.67 | -0.53 (-0.84%) | 12,162,356 |
| 5 Jun 2023 | CNY | 65.5 | 65.5 | 61.88 | 63.2 | 63.2 | -2.45 (-3.73%) | 27,795,392 |
| 2 Jun 2023 | CNY | 63.65 | 65.83 | 63.23 | 65.65 | 65.65 | +2.17 (+3.42%) | 20,413,524 |
| 1 Jun 2023 | CNY | 64 | 65.3 | 63.36 | 63.48 | 63.48 | -0.52 (-0.81%) | 14,499,718 |
| 31 May 2023 | CNY | 65.25 | 65.5 | 63.2 | 64 | 64 | -1.22 (-1.87%) | 16,220,800 |
| 30 May 2023 | CNY | 64.62 | 66.07 | 64.5 | 65.22 | 65.22 | +0.52 (+0.80%) | 13,654,982 |
| 29 May 2023 | CNY | 66 | 66.2 | 64.11 | 64.7 | 64.7 | -1.33 (-2.01%) | 17,420,815 |
| 26 May 2023 | CNY | 67.5 | 67.5 | 64.7 | 66.03 | 66.03 | -1.77 (-2.61%) | 15,389,029 |
| 25 May 2023 | CNY | 66.9 | 68.88 | 66.8 | 67.8 | 67.8 | +0.43 (+0.64%) | 17,172,438 |
| 24 May 2023 | CNY | 67.09 | 68.88 | 66.5 | 67.37 | 67.37 | +0.35 (+0.52%) | 15,168,329 |
