| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 47.8 | 48.36 | 47.16 | 47.94 | 47.94 | +0.05 (+0.10%) | 2,525,044 |
| 3 Jul 2023 | CNY | 49.22 | 49.55 | 47.8 | 47.89 | 47.89 | -1.31 (-2.66%) | 6,698,318 |
| 30 Jun 2023 | CNY | 46.51 | 50.5 | 46.51 | 49.2 | 49.2 | +2.52 (+5.40%) | 9,407,710 |
| 29 Jun 2023 | CNY | 46.18 | 47.5 | 45.88 | 46.68 | 46.68 | +0.43 (+0.93%) | 3,378,114 |
| 28 Jun 2023 | CNY | 44.7 | 46.5 | 43.68 | 46.25 | 46.25 | +1.85 (+4.17%) | 5,003,812 |
| 27 Jun 2023 | CNY | 44.91 | 45.58 | 44.4 | 44.4 | 44.4 | -0.3 (-0.67%) | 2,166,596 |
| 26 Jun 2023 | CNY | 44.98 | 45.66 | 44 | 44.7 | 44.7 | -0.54 (-1.19%) | 2,769,465 |
| 21 Jun 2023 | CNY | 45.5 | 45.89 | 44.71 | 45.24 | 45.24 | -0.27 (-0.59%) | 2,521,875 |
| 20 Jun 2023 | CNY | 44.95 | 46 | 44.8 | 45.51 | 45.51 | +0.46 (+1.02%) | 3,631,649 |
| 19 Jun 2023 | CNY | 45.19 | 45.85 | 44.49 | 45.05 | 45.05 | -0.15 (-0.33%) | 1,916,746 |
| 16 Jun 2023 | CNY | 44.77 | 45.48 | 44.32 | 45.2 | 45.2 | +0.37 (+0.83%) | 3,200,411 |
| 15 Jun 2023 | CNY | 43.7 | 46.07 | 43.4 | 44.83 | 44.83 | +1.15 (+2.63%) | 4,658,464 |
| 14 Jun 2023 | CNY | 43.6 | 43.9 | 43.19 | 43.68 | 43.68 | 0.0 (0.0%) | 1,975,884 |
| 13 Jun 2023 | CNY | 43.35 | 44.09 | 42.58 | 43.68 | 43.68 | +0.26 (+0.60%) | 3,168,250 |
| 12 Jun 2023 | CNY | 44.16 | 44.16 | 42.72 | 43.42 | 43.42 | -1.14 (-2.56%) | 4,629,929 |
| 9 Jun 2023 | CNY | 44.51 | 44.89 | 43.43 | 44.56 | 44.56 | -0.07 (-0.16%) | 7,987,529 |
| 8 Jun 2023 | CNY | 44.47 | 45.2 | 44.25 | 44.63 | 44.63 | -0.03 (-0.07%) | 2,769,950 |
| 7 Jun 2023 | CNY | 45.01 | 45.35 | 44.55 | 44.66 | 44.66 | -0.44 (-0.98%) | 2,373,900 |
| 6 Jun 2023 | CNY | 46.55 | 46.95 | 45.09 | 45.1 | 45.1 | -1.65 (-3.53%) | 3,365,325 |
| 5 Jun 2023 | CNY | 48.2 | 48.34 | 46.37 | 46.75 | 46.75 | -1.28 (-2.67%) | 3,620,262 |
| 2 Jun 2023 | CNY | 48.07 | 48.5 | 47.51 | 48.03 | 48.03 | +0.18 (+0.38%) | 2,374,301 |
| 1 Jun 2023 | CNY | 47.9 | 48.4 | 47.05 | 47.85 | 47.85 | -0.13 (-0.27%) | 2,386,268 |
| 31 May 2023 | CNY | 49.29 | 49.3 | 47.8 | 47.98 | 47.98 | -1.02 (-2.08%) | 2,048,580 |
| 30 May 2023 | CNY | 48.51 | 49.21 | 47.48 | 49 | 49 | +0.5 (+1.03%) | 2,631,458 |
| 29 May 2023 | CNY | 48.14 | 50.53 | 48 | 48.5 | 48.5 | +0.49 (+1.02%) | 5,275,770 |
| 26 May 2023 | CNY | 48.1 | 48.39 | 47.5 | 48.01 | 48.01 | +0.02 (+0.04%) | 2,362,394 |
| 25 May 2023 | CNY | 48.2 | 48.85 | 47.29 | 47.99 | 47.99 | +0.06 (+0.13%) | 2,991,835 |
| 24 May 2023 | CNY | 47.74 | 49.08 | 47.45 | 47.93 | 47.93 | +0.19 (+0.40%) | 3,587,979 |
| 23 May 2023 | CNY | 46.5 | 48.2 | 45.88 | 47.74 | 47.74 | +1.24 (+2.67%) | 5,234,119 |
| 22 May 2023 | CNY | 46.83 | 47.09 | 45.66 | 46.5 | 46.5 | -0.31 (-0.66%) | 2,493,985 |
