| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 48.01 | 48.78 | 48 | 48.1 | 48.1 | -0.22 (-0.46%) | 2,519,120 |
| 13 Jul 2023 | CNY | 47.5 | 49.33 | 47.44 | 48.32 | 48.32 | +0.93 (+1.96%) | 4,042,000 |
| 12 Jul 2023 | CNY | 47.88 | 48.79 | 47.32 | 47.39 | 47.39 | -0.63 (-1.31%) | 2,757,590 |
| 11 Jul 2023 | CNY | 47.78 | 48.19 | 47.58 | 48.02 | 48.02 | +0.14 (+0.29%) | 1,845,410 |
| 10 Jul 2023 | CNY | 48.2 | 48.69 | 47.23 | 47.88 | 47.88 | -0.39 (-0.81%) | 2,986,130 |
| 7 Jul 2023 | CNY | 47.5 | 48.68 | 46.61 | 48.27 | 48.27 | +0.5 (+1.05%) | 2,964,800 |
| 6 Jul 2023 | CNY | 48.45 | 48.58 | 47.58 | 47.77 | 47.77 | -0.56 (-1.16%) | 2,631,520 |
| 5 Jul 2023 | CNY | 48.48 | 48.78 | 48.22 | 48.33 | 48.33 | -0.34 (-0.70%) | 1,766,880 |
| 4 Jul 2023 | CNY | 48.83 | 49.35 | 48.39 | 48.67 | 48.67 | -0.41 (-0.84%) | 2,573,310 |
| 3 Jul 2023 | CNY | 48.6 | 49.66 | 47.5 | 49.08 | 49.08 | +0.49 (+1.01%) | 5,400,570 |
| 30 Jun 2023 | CNY | 48 | 49.22 | 47.61 | 48.59 | 48.59 | +0.29 (+0.60%) | 4,126,530 |
| 29 Jun 2023 | CNY | 47.69 | 48.59 | 47.6 | 48.3 | 48.3 | +0.41 (+0.86%) | 3,453,660 |
| 28 Jun 2023 | CNY | 48.9 | 48.93 | 47.22 | 47.89 | 47.89 | -1.09 (-2.23%) | 4,455,110 |
| 27 Jun 2023 | CNY | 49.23 | 49.75 | 48.92 | 48.98 | 48.98 | -0.1 (-0.20%) | 3,645,660 |
| 26 Jun 2023 | CNY | 50.3 | 50.66 | 48.9 | 49.08 | 49.08 | -2.32 (-4.51%) | 6,024,120 |
| 21 Jun 2023 | CNY | 52.52 | 52.86 | 51.06 | 51.4 | 51.4 | -1.46 (-2.76%) | 5,833,610 |
| 20 Jun 2023 | CNY | 53.11 | 53.7 | 52.3 | 52.86 | 52.86 | -0.88 (-1.64%) | 5,887,490 |
| 19 Jun 2023 | CNY | 52.45 | 54.49 | 52.45 | 53.74 | 53.74 | +1.38 (+2.64%) | 8,466,960 |
| 16 Jun 2023 | CNY | 52.27 | 52.66 | 51.51 | 52.36 | 52.36 | +0.38 (+0.73%) | 5,417,170 |
| 15 Jun 2023 | CNY | 52.5 | 53.11 | 51.59 | 51.98 | 51.98 | -0.72 (-1.37%) | 5,505,720 |
| 14 Jun 2023 | CNY | 52.78 | 53.36 | 52.35 | 52.7 | 52.7 | -0.07 (-0.13%) | 4,425,850 |
| 13 Jun 2023 | CNY | 51.24 | 53.49 | 51.14 | 52.77 | 52.77 | +1.39 (+2.71%) | 5,404,510 |
| 12 Jun 2023 | CNY | 51 | 52.29 | 50.92 | 51.38 | 51.38 | +0.46 (+0.90%) | 4,975,180 |
| 9 Jun 2023 | CNY | 50.8 | 52.52 | 50.1 | 50.92 | 50.92 | -0.08 (-0.16%) | 8,001,390 |
| 8 Jun 2023 | CNY | 49.51 | 51.84 | 49.5 | 51 | 51 | +1.34 (+2.70%) | 7,505,540 |
| 7 Jun 2023 | CNY | 48.41 | 50.45 | 48.25 | 49.66 | 49.66 | +1.31 (+2.71%) | 5,887,980 |
| 6 Jun 2023 | CNY | 49.31 | 50.18 | 48 | 48.35 | 48.35 | -1.34 (-2.70%) | 4,745,040 |
| 5 Jun 2023 | CNY | 49.5 | 50.1 | 49.12 | 49.69 | 49.69 | +0.3 (+0.61%) | 3,303,950 |
| 2 Jun 2023 | CNY | 49.81 | 50.34 | 49.22 | 49.39 | 49.39 | -0.31 (-0.62%) | 4,079,990 |
| 1 Jun 2023 | CNY | 48.44 | 50.46 | 48.08 | 49.7 | 49.7 | +1.24 (+2.56%) | 6,513,390 |
