| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 66 | 71.87 | 64.35 | 68.64 | 68.64 | +1.39 (+2.07%) | 33,532,336 |
| 6 Jul 2023 | CNY | 61.33 | 70.5 | 60.8 | 67.25 | 67.25 | +4.77 (+7.63%) | 37,078,615 |
| 5 Jul 2023 | CNY | 61.76 | 64.16 | 59.73 | 62.48 | 62.48 | -0.04 (-0.06%) | 22,456,077 |
| 4 Jul 2023 | CNY | 60.88 | 64.55 | 60.69 | 62.52 | 62.52 | +0.02 (+0.03%) | 23,522,118 |
| 3 Jul 2023 | CNY | 61.27 | 63.5 | 59.23 | 62.5 | 62.5 | +1.22 (+1.99%) | 22,699,214 |
| 30 Jun 2023 | CNY | 56.76 | 63.71 | 56.3 | 61.28 | 61.28 | +2.68 (+4.57%) | 28,739,099 |
| 29 Jun 2023 | CNY | 56.26 | 59.87 | 56.26 | 58.6 | 58.6 | +1.7 (+2.99%) | 23,929,653 |
| 28 Jun 2023 | CNY | 62.05 | 62.78 | 54.46 | 56.9 | 56.9 | -7.09 (-11.08%) | 30,422,504 |
| 27 Jun 2023 | CNY | 69 | 69.5 | 62.81 | 63.99 | 63.99 | -6.56 (-9.30%) | 30,224,377 |
| 26 Jun 2023 | CNY | 66 | 72.28 | 65.58 | 70.55 | 70.55 | +2.88 (+4.26%) | 33,254,812 |
| 21 Jun 2023 | CNY | 71.2 | 71.98 | 67.67 | 67.67 | 67.67 | -6.03 (-8.18%) | 29,891,092 |
| 20 Jun 2023 | CNY | 70.27 | 73.72 | 67.36 | 73.7 | 73.7 | +1.51 (+2.09%) | 40,560,112 |
| 19 Jun 2023 | CNY | 70.76 | 76.18 | 67.22 | 72.19 | 72.19 | +6.67 (+10.18%) | 47,806,027 |
| 16 Jun 2023 | CNY | 53.61 | 65.52 | 53 | 65.52 | 65.52 | +10.92 (+20.00%) | 38,340,168 |
| 15 Jun 2023 | CNY | 57.4 | 60.88 | 54.57 | 54.6 | 54.6 | -2.88 (-5.01%) | 35,979,346 |
| 14 Jun 2023 | CNY | 55.28 | 62.22 | 55.02 | 57.48 | 57.48 | +1.77 (+3.18%) | 39,979,319 |
| 13 Jun 2023 | CNY | 54.8 | 57 | 52.9 | 55.71 | 55.71 | -0.47 (-0.84%) | 26,100,160 |
| 12 Jun 2023 | CNY | 52.85 | 57.7 | 52.42 | 56.18 | 56.18 | +2.7 (+5.05%) | 30,935,042 |
| 9 Jun 2023 | CNY | 53.03 | 55 | 50.8 | 53.48 | 53.48 | -0.68 (-1.26%) | 29,044,405 |
| 8 Jun 2023 | CNY | 53 | 57.49 | 51.27 | 54.16 | 54.16 | -0.52 (-0.95%) | 32,374,267 |
| 7 Jun 2023 | CNY | 49.5 | 54.78 | 49.5 | 54.68 | 54.68 | +4.73 (+9.47%) | 34,745,911 |
| 6 Jun 2023 | CNY | 52.1 | 53.95 | 49.4 | 49.95 | 49.95 | -3.01 (-5.68%) | 22,637,667 |
| 5 Jun 2023 | CNY | 52.03 | 54.88 | 52.03 | 52.96 | 52.96 | -0.87 (-1.62%) | 19,370,049 |
| 2 Jun 2023 | CNY | 55.01 | 56.58 | 53.2 | 53.83 | 53.83 | -0.1 (-0.19%) | 25,738,348 |
| 1 Jun 2023 | CNY | 53 | 55.28 | 52.71 | 53.93 | 53.93 | -1.97 (-3.52%) | 27,034,295 |
| 31 May 2023 | CNY | 58.43 | 58.88 | 54.2 | 55.9 | 55.9 | -3.39 (-5.72%) | 36,911,457 |
| 30 May 2023 | CNY | 58.41 | 62.88 | 56.39 | 59.29 | 59.29 | +0.29 (+0.49%) | 45,174,955 |
| 29 May 2023 | CNY | 51.98 | 62.15 | 50.07 | 59 | 59 | +7.01 (+13.48%) | 46,156,145 |
| 26 May 2023 | CNY | 45.4 | 54.6 | 45.24 | 51.99 | 51.99 | +6.49 (+14.26%) | 48,456,015 |
| 25 May 2023 | CNY | 50 | 51.49 | 44.15 | 45.5 | 45.5 | -1.2 (-2.57%) | 47,955,705 |
