| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 48.6 | 49.66 | 47.5 | 49.08 | 49.08 | +0.49 (+1.01%) | 5,400,568 |
| 30 Jun 2023 | CNY | 48 | 49.22 | 47.61 | 48.59 | 48.59 | +0.29 (+0.60%) | 4,126,526 |
| 29 Jun 2023 | CNY | 47.69 | 48.59 | 47.6 | 48.3 | 48.3 | +0.41 (+0.86%) | 3,453,662 |
| 28 Jun 2023 | CNY | 48.9 | 48.93 | 47.22 | 47.89 | 47.89 | -1.09 (-2.23%) | 4,455,107 |
| 27 Jun 2023 | CNY | 49.23 | 49.75 | 48.92 | 48.98 | 48.98 | -0.1 (-0.20%) | 3,645,655 |
| 26 Jun 2023 | CNY | 50.3 | 50.66 | 48.9 | 49.08 | 49.08 | -2.32 (-4.51%) | 6,024,123 |
| 21 Jun 2023 | CNY | 52.52 | 52.86 | 51.06 | 51.4 | 51.4 | -1.46 (-2.76%) | 5,833,607 |
| 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%) | 8,466,961 |
| 16 Jun 2023 | CNY | 52.27 | 52.66 | 51.51 | 52.36 | 52.36 | +0.38 (+0.73%) | 5,417,174 |
| 15 Jun 2023 | CNY | 52.5 | 53.11 | 51.59 | 51.98 | 51.98 | -0.72 (-1.37%) | 5,505,718 |
| 14 Jun 2023 | CNY | 52.78 | 53.36 | 52.35 | 52.7 | 52.7 | -0.07 (-0.13%) | 4,425,847 |
| 13 Jun 2023 | CNY | 51.24 | 53.49 | 51.14 | 52.77 | 52.77 | +1.39 (+2.71%) | 5,404,506 |
| 12 Jun 2023 | CNY | 51 | 52.29 | 50.92 | 51.38 | 51.38 | +0.46 (+0.90%) | 4,975,184 |
| 9 Jun 2023 | CNY | 50.8 | 52.52 | 50.1 | 50.92 | 50.92 | -0.08 (-0.16%) | 8,001,394 |
| 8 Jun 2023 | CNY | 49.51 | 51.84 | 49.5 | 51 | 51 | +1.34 (+2.70%) | 7,505,539 |
| 7 Jun 2023 | CNY | 48.41 | 50.45 | 48.25 | 49.66 | 49.66 | +1.31 (+2.71%) | 5,887,984 |
| 6 Jun 2023 | CNY | 49.31 | 50.18 | 48 | 48.35 | 48.35 | -1.34 (-2.70%) | 4,745,037 |
| 5 Jun 2023 | CNY | 49.5 | 50.1 | 49.12 | 49.69 | 49.69 | +0.3 (+0.61%) | 3,303,954 |
| 2 Jun 2023 | CNY | 49.81 | 50.34 | 49.22 | 49.39 | 49.39 | -0.31 (-0.62%) | 4,079,988 |
| 1 Jun 2023 | CNY | 48.44 | 50.46 | 48.08 | 49.7 | 49.7 | +1.24 (+2.56%) | 6,513,386 |
| 31 May 2023 | CNY | 48.38 | 48.69 | 47.7 | 48.46 | 48.46 | +0.22 (+0.46%) | 3,925,672 |
| 30 May 2023 | CNY | 47 | 48.24 | 46.5 | 48.24 | 48.24 | +1.25 (+2.66%) | 4,203,056 |
| 29 May 2023 | CNY | 47.52 | 48.28 | 46.84 | 46.99 | 46.99 | -0.44 (-0.93%) | 3,322,971 |
| 26 May 2023 | CNY | 46.8 | 48 | 46.17 | 47.43 | 47.43 | +0.81 (+1.74%) | 3,980,028 |
| 25 May 2023 | CNY | 46.35 | 46.78 | 45.8 | 46.62 | 46.62 | +0.56 (+1.22%) | 4,283,330 |
| 24 May 2023 | CNY | 46.88 | 47.09 | 46.05 | 46.06 | 46.06 | -0.97 (-2.06%) | 4,649,393 |
| 23 May 2023 | CNY | 49.16 | 49.16 | 46.83 | 47.03 | 47.03 | -1.88 (-3.84%) | 6,663,403 |
| 22 May 2023 | CNY | 49.51 | 49.83 | 48.77 | 48.91 | 48.91 | -0.93 (-1.87%) | 3,713,740 |
| 19 May 2023 | CNY | 49.11 | 49.86 | 48.7 | 49.84 | 49.84 | +0.27 (+0.54%) | 4,283,006 |
