| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 53.49 | 55.7 | 53.27 | 53.69 | 53.69 | +0.4 (+0.75%) | 3,206,144 |
| 30 Jun 2023 | CNY | 53 | 53.55 | 52.5 | 53.29 | 53.29 | +0.05 (+0.09%) | 1,802,848 |
| 29 Jun 2023 | CNY | 53.29 | 54.79 | 52.98 | 53.24 | 53.24 | +0.23 (+0.43%) | 2,104,143 |
| 28 Jun 2023 | CNY | 53.11 | 53.88 | 52.01 | 53.01 | 53.01 | -0.38 (-0.71%) | 2,071,100 |
| 27 Jun 2023 | CNY | 53.3 | 55.41 | 52.8 | 53.39 | 53.39 | +0.43 (+0.81%) | 2,116,216 |
| 26 Jun 2023 | CNY | 54.53 | 55.25 | 52.58 | 52.96 | 52.96 | -1.57 (-2.88%) | 2,029,784 |
| 21 Jun 2023 | CNY | 54.51 | 55.64 | 53.5 | 54.53 | 54.53 | +0.06 (+0.11%) | 2,225,588 |
| 20 Jun 2023 | CNY | 54.6 | 55.8 | 53.53 | 54.47 | 54.47 | -0.7 (-1.27%) | 2,930,337 |
| 19 Jun 2023 | CNY | 55.6 | 57.19 | 54.62 | 55.17 | 55.17 | -0.55 (-0.99%) | 2,507,335 |
| 16 Jun 2023 | CNY | 57.18 | 57.8 | 55 | 55.72 | 55.72 | -1.48 (-2.59%) | 2,545,932 |
| 15 Jun 2023 | CNY | 54.32 | 58.38 | 54.07 | 57.2 | 57.2 | +2.89 (+5.32%) | 4,205,436 |
| 14 Jun 2023 | CNY | 55.06 | 55.5 | 53.7 | 54.31 | 54.31 | -0.67 (-1.22%) | 2,941,168 |
| 13 Jun 2023 | CNY | 57 | 57.8 | 52.5 | 54.98 | 54.98 | -2.02 (-3.54%) | 5,751,322 |
| 12 Jun 2023 | CNY | 57 | 57.88 | 56.01 | 57 | 57 | -0.04 (-0.07%) | 2,586,451 |
| 9 Jun 2023 | CNY | 58.09 | 59.5 | 57 | 57.04 | 57.04 | -0.2 (-0.35%) | 2,976,100 |
| 8 Jun 2023 | CNY | 58.88 | 58.93 | 56.44 | 57.24 | 57.24 | -1.57 (-2.67%) | 3,095,310 |
| 7 Jun 2023 | CNY | 59.1 | 59.65 | 57 | 58.81 | 58.81 | +0.05 (+0.09%) | 3,400,300 |
| 6 Jun 2023 | CNY | 56.5 | 60.18 | 55.7 | 58.76 | 58.76 | +3.57 (+6.47%) | 6,875,441 |
| 5 Jun 2023 | CNY | 53.93 | 55.67 | 52.8 | 55.19 | 55.19 | +1.54 (+2.87%) | 3,375,551 |
| 2 Jun 2023 | CNY | 52.92 | 53.98 | 52.03 | 53.65 | 53.65 | +0.7 (+1.32%) | 3,617,558 |
| 1 Jun 2023 | CNY | 54.35 | 55.26 | 52.4 | 52.95 | 52.95 | -1.9 (-3.46%) | 4,627,767 |
| 31 May 2023 | CNY | 52.88 | 55.55 | 52.88 | 54.85 | 54.85 | +1.97 (+3.73%) | 4,405,508 |
| 30 May 2023 | CNY | 53.2 | 54.92 | 52 | 52.88 | 52.88 | -0.27 (-0.51%) | 4,691,082 |
| 29 May 2023 | CNY | 51.72 | 54.48 | 51.72 | 53.15 | 53.15 | +0.89 (+1.70%) | 4,407,270 |
| 26 May 2023 | CNY | 51.3 | 53.77 | 50.5 | 52.26 | 52.26 | +0.9 (+1.75%) | 5,375,643 |
| 25 May 2023 | CNY | 50.02 | 52.16 | 50.02 | 51.36 | 51.36 | +0.66 (+1.30%) | 4,799,321 |
| 24 May 2023 | CNY | 50.33 | 51.72 | 49 | 50.7 | 50.7 | -0.35 (-0.69%) | 5,659,797 |
| 23 May 2023 | CNY | 52.11 | 52.67 | 50 | 51.05 | 51.05 | -2.73 (-5.08%) | 9,560,181 |
| 22 May 2023 | CNY | 48 | 54.9 | 48 | 53.78 | 53.78 | +5.98 (+12.51%) | 13,135,777 |
| 19 May 2023 | CNY | 48.61 | 49.59 | 47.35 | 47.8 | 47.8 | -0.92 (-1.89%) | 5,395,229 |
