| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 60.52 | 60.56 | 58 | 59.14 | 59.14 | -1.34 (-2.22%) | 609,759 |
| 5 Jul 2023 | CNY | 58.87 | 61.73 | 58.54 | 60.48 | 60.48 | +1.33 (+2.25%) | 765,961 |
| 4 Jul 2023 | CNY | 58.68 | 60.9 | 58.17 | 59.15 | 59.15 | +0.52 (+0.89%) | 558,958 |
| 3 Jul 2023 | CNY | 58 | 58.78 | 58 | 58.63 | 58.63 | +0.24 (+0.41%) | 190,200 |
| 30 Jun 2023 | CNY | 58.13 | 58.78 | 57.88 | 58.39 | 58.39 | +0.39 (+0.67%) | 140,400 |
| 29 Jun 2023 | CNY | 58.8 | 58.8 | 58 | 58 | 58 | -0.46 (-0.79%) | 218,600 |
| 28 Jun 2023 | CNY | 58.56 | 59.5 | 57.5 | 58.46 | 58.46 | -0.34 (-0.58%) | 363,400 |
| 27 Jun 2023 | CNY | 58.5 | 59.49 | 57.76 | 58.8 | 58.8 | +0.95 (+1.64%) | 251,519 |
| 26 Jun 2023 | CNY | 58 | 58.8 | 57.5 | 57.85 | 57.85 | -0.65 (-1.11%) | 308,340 |
| 21 Jun 2023 | CNY | 58.01 | 58.94 | 58 | 58.5 | 58.5 | +0.11 (+0.19%) | 259,070 |
| 20 Jun 2023 | CNY | 57.67 | 58.9 | 57.67 | 58.39 | 58.39 | +0.49 (+0.85%) | 285,800 |
| 19 Jun 2023 | CNY | 58.32 | 58.32 | 56.01 | 57.9 | 57.9 | -0.05 (-0.09%) | 314,180 |
| 16 Jun 2023 | CNY | 58.35 | 59.6 | 57.51 | 57.95 | 57.95 | -0.78 (-1.33%) | 617,200 |
| 15 Jun 2023 | CNY | 54.98 | 59 | 54.89 | 58.73 | 58.73 | +3.62 (+6.57%) | 1,225,970 |
| 14 Jun 2023 | CNY | 54.02 | 55.45 | 53.98 | 55.11 | 55.11 | +0.54 (+0.99%) | 218,750 |
| 13 Jun 2023 | CNY | 54.9 | 55.76 | 54 | 54.57 | 54.57 | +0.14 (+0.26%) | 199,100 |
| 12 Jun 2023 | CNY | 54.26 | 54.7 | 53.84 | 54.43 | 54.43 | +0.44 (+0.81%) | 142,000 |
| 9 Jun 2023 | CNY | 55.35 | 55.39 | 53.61 | 53.99 | 53.99 | -0.52 (-0.95%) | 281,140 |
| 8 Jun 2023 | CNY | 54.31 | 55.45 | 54.31 | 54.51 | 54.51 | +0.2 (+0.37%) | 240,300 |
| 7 Jun 2023 | CNY | 53.27 | 54.55 | 53.27 | 54.31 | 54.31 | +0.54 (+1.00%) | 197,400 |
| 6 Jun 2023 | CNY | 55 | 55.86 | 53.7 | 53.77 | 53.77 | -1.39 (-2.52%) | 415,140 |
| 5 Jun 2023 | CNY | 55.73 | 56.04 | 55.02 | 55.16 | 55.16 | -0.57 (-1.02%) | 231,300 |
| 2 Jun 2023 | CNY | 55.18 | 55.8 | 55.16 | 55.73 | 55.73 | +0.36 (+0.65%) | 303,470 |
| 1 Jun 2023 | CNY | 55.33 | 55.68 | 55.01 | 55.37 | 55.37 | +0.04 (+0.07%) | 264,350 |
| 31 May 2023 | CNY | 54.7 | 55.79 | 54.1 | 55.33 | 55.33 | +0.53 (+0.97%) | 478,740 |
| 30 May 2023 | CNY | 53 | 54.88 | 53 | 54.8 | 54.8 | +1.3 (+2.43%) | 335,362 |
| 29 May 2023 | CNY | 54.25 | 54.9 | 53.03 | 53.5 | 53.5 | -0.75 (-1.38%) | 254,300 |
| 26 May 2023 | CNY | 52.73 | 54.25 | 52.47 | 54.25 | 54.25 | +1.41 (+2.67%) | 354,750 |
| 25 May 2023 | CNY | 55.65 | 56 | 52.42 | 52.84 | 52.84 | -2.96 (-5.30%) | 954,360 |
| 24 May 2023 | CNY | 53.8 | 55.95 | 53.2 | 55.8 | 55.8 | +2.24 (+4.18%) | 909,650 |
