| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 55 | 56.88 | 53.2 | 55.24 | 55.24 | -0.09 (-0.16%) | 5,574,020 |
| 6 Jul 2023 | CNY | 53.01 | 57.25 | 52.51 | 55.33 | 55.33 | +1.38 (+2.56%) | 7,645,198 |
| 5 Jul 2023 | CNY | 53 | 56.39 | 52.5 | 53.95 | 53.95 | +0.25 (+0.47%) | 6,893,854 |
| 4 Jul 2023 | CNY | 53.25 | 55 | 52.7 | 53.7 | 53.7 | +0.95 (+1.80%) | 5,490,466 |
| 3 Jul 2023 | CNY | 53.3 | 54.36 | 51.38 | 52.75 | 52.75 | -0.77 (-1.44%) | 6,847,930 |
| 30 Jun 2023 | CNY | 54.5 | 55.88 | 53.08 | 53.52 | 53.52 | -1.76 (-3.18%) | 6,914,057 |
| 29 Jun 2023 | CNY | 54 | 56.61 | 51.5 | 55.28 | 55.28 | +2.17 (+4.09%) | 9,453,310 |
| 28 Jun 2023 | CNY | 54.51 | 55.88 | 49.01 | 53.11 | 53.11 | -2.96 (-5.28%) | 14,552,967 |
| 27 Jun 2023 | CNY | 53.9 | 57.5 | 52.28 | 56.07 | 56.07 | +1.17 (+2.13%) | 11,619,969 |
| 26 Jun 2023 | CNY | 57.84 | 62 | 54.29 | 54.9 | 54.9 | -3.9 (-6.63%) | 14,595,474 |
| 21 Jun 2023 | CNY | 54.64 | 59.07 | 53 | 58.8 | 58.8 | +4.15 (+7.59%) | 12,966,889 |
| 20 Jun 2023 | CNY | 50.36 | 56.39 | 49.8 | 54.65 | 54.65 | +3.65 (+7.16%) | 12,885,038 |
| 19 Jun 2023 | CNY | 49.51 | 51.88 | 48.71 | 51 | 51 | +2.1 (+4.29%) | 10,379,702 |
| 16 Jun 2023 | CNY | 50.08 | 50.53 | 46.91 | 48.9 | 48.9 | -0.62 (-1.25%) | 11,303,350 |
| 15 Jun 2023 | CNY | 52.43 | 56.66 | 49.36 | 49.52 | 49.52 | -2.82 (-5.39%) | 16,948,649 |
| 14 Jun 2023 | CNY | 48.23 | 53.56 | 47.7 | 52.34 | 52.34 | +3.94 (+8.14%) | 12,629,962 |
| 13 Jun 2023 | CNY | 48 | 48.85 | 47.3 | 48.4 | 48.4 | +0.38 (+0.79%) | 7,711,892 |
| 12 Jun 2023 | CNY | 44.64 | 49.49 | 44.5 | 48.02 | 48.02 | +3.02 (+6.71%) | 11,935,826 |
| 9 Jun 2023 | CNY | 44.98 | 47.13 | 43.61 | 45 | 45 | +0.05 (+0.11%) | 8,476,892 |
| 8 Jun 2023 | CNY | 45.06 | 46.15 | 43.88 | 44.95 | 44.95 | -0.13 (-0.29%) | 7,393,396 |
| 7 Jun 2023 | CNY | 42.86 | 46.3 | 42.31 | 45.08 | 45.08 | +2.24 (+5.23%) | 11,254,159 |
| 6 Jun 2023 | CNY | 42.97 | 43.77 | 42.28 | 42.84 | 42.84 | -0.12 (-0.28%) | 4,226,992 |
| 5 Jun 2023 | CNY | 43.21 | 44.35 | 42.77 | 42.96 | 42.96 | -0.24 (-0.56%) | 5,200,496 |
| 2 Jun 2023 | CNY | 44.5 | 44.5 | 43.07 | 43.2 | 43.2 | -1.71 (-3.81%) | 8,758,150 |
| 1 Jun 2023 | CNY | 41.14 | 46.88 | 39.7 | 44.91 | 44.91 | +3.89 (+9.48%) | 14,665,256 |
| 31 May 2023 | CNY | 42.2 | 42.86 | 40.7 | 41.02 | 41.02 | -1.18 (-2.80%) | 5,221,600 |
| 30 May 2023 | CNY | 42 | 42.74 | 40.71 | 42.2 | 42.2 | +0.01 (+0.02%) | 5,981,200 |
| 29 May 2023 | CNY | 41.9 | 42.87 | 41.22 | 42.19 | 42.19 | -0.01 (-0.02%) | 6,664,030 |
| 26 May 2023 | CNY | 40.66 | 42.62 | 40 | 42.2 | 42.2 | +1.3 (+3.18%) | 8,792,374 |
| 25 May 2023 | CNY | 39.99 | 41 | 38.72 | 40.9 | 40.9 | +1.01 (+2.53%) | 7,479,974 |
