| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 60.27 | 60.27 | 58.01 | 58.68 | 58.68 | -1.02 (-1.71%) | 2,967,077 |
| 27 Jun 2023 | CNY | 61.39 | 62.39 | 59 | 59.7 | 59.7 | -1.69 (-2.75%) | 5,329,895 |
| 26 Jun 2023 | CNY | 62.13 | 63.3 | 60.01 | 61.39 | 61.39 | -0.54 (-0.87%) | 3,574,044 |
| 21 Jun 2023 | CNY | 62.49 | 62.95 | 61.31 | 61.93 | 61.93 | -0.55 (-0.88%) | 1,799,100 |
| 20 Jun 2023 | CNY | 62.24 | 63.3 | 62.1 | 62.48 | 62.48 | +0.07 (+0.11%) | 2,321,236 |
| 19 Jun 2023 | CNY | 61.91 | 63.56 | 61 | 62.41 | 62.41 | +0.5 (+0.81%) | 4,392,294 |
| 16 Jun 2023 | CNY | 63.78 | 63.78 | 61.18 | 61.91 | 61.91 | -1.89 (-2.96%) | 5,706,846 |
| 15 Jun 2023 | CNY | 60.65 | 64 | 60.22 | 63.8 | 63.8 | +3.38 (+5.59%) | 5,823,069 |
| 14 Jun 2023 | CNY | 59.81 | 60.98 | 58.82 | 60.42 | 60.42 | +0.61 (+1.02%) | 2,788,002 |
| 13 Jun 2023 | CNY | 57.8 | 59.86 | 57.53 | 59.81 | 59.81 | +1.86 (+3.21%) | 2,685,900 |
| 12 Jun 2023 | CNY | 58.28 | 58.28 | 57.03 | 57.95 | 57.95 | +0.05 (+0.09%) | 2,755,080 |
| 9 Jun 2023 | CNY | 56.13 | 59.75 | 56.06 | 57.9 | 57.9 | +1.65 (+2.93%) | 6,744,891 |
| 8 Jun 2023 | CNY | 56.88 | 57.44 | 55.97 | 56.25 | 56.25 | -1.31 (-2.28%) | 2,899,243 |
| 7 Jun 2023 | CNY | 58.91 | 59.38 | 57.23 | 57.56 | 57.56 | -1.13 (-1.93%) | 3,660,308 |
| 6 Jun 2023 | CNY | 59.4 | 59.89 | 58.38 | 58.69 | 58.69 | -0.73 (-1.23%) | 2,932,865 |
| 5 Jun 2023 | CNY | 59.49 | 60.35 | 58.88 | 59.42 | 59.42 | -0.06 (-0.10%) | 2,322,321 |
| 2 Jun 2023 | CNY | 59.95 | 60.66 | 59.17 | 59.48 | 59.48 | -0.14 (-0.23%) | 2,573,390 |
| 1 Jun 2023 | CNY | 60.59 | 60.59 | 57.93 | 59.62 | 59.62 | -0.29 (-0.48%) | 4,056,186 |
| 31 May 2023 | CNY | 60.01 | 60.5 | 58.8 | 59.91 | 59.91 | -0.09 (-0.15%) | 3,062,010 |
| 30 May 2023 | CNY | 60.5 | 61.4 | 58.91 | 60 | 60 | -0.79 (-1.30%) | 4,105,604 |
| 29 May 2023 | CNY | 60.2 | 61.22 | 59.25 | 60.79 | 60.79 | -0.21 (-0.34%) | 2,915,739 |
| 26 May 2023 | CNY | 59.27 | 61.4 | 59.23 | 61 | 61 | +1.74 (+2.94%) | 2,628,833 |
| 25 May 2023 | CNY | 60.5 | 60.5 | 59 | 59.26 | 59.26 | -0.95 (-1.58%) | 2,533,054 |
| 24 May 2023 | CNY | 60.05 | 60.81 | 59.71 | 60.21 | 60.21 | -0.01 (-0.02%) | 2,903,026 |
| 23 May 2023 | CNY | 60.02 | 60.8 | 59.98 | 60.22 | 60.22 | +0.06 (+0.10%) | 2,463,214 |
| 22 May 2023 | CNY | 60.02 | 60.79 | 58.78 | 60.16 | 60.16 | +0.04 (+0.07%) | 5,324,593 |
| 19 May 2023 | CNY | 56.56 | 60.6 | 56.56 | 60.12 | 60.12 | +3.71 (+6.58%) | 6,473,537 |
| 18 May 2023 | CNY | 56.2 | 57.7 | 55.61 | 56.41 | 56.41 | +0.21 (+0.37%) | 4,524,398 |
| 17 May 2023 | CNY | 56.78 | 57.5 | 55.5 | 56.2 | 56.2 | -0.44 (-0.78%) | 4,369,046 |
| 16 May 2023 | CNY | 54.74 | 58 | 54.38 | 56.64 | 56.64 | +1.64 (+2.98%) | 4,783,915 |
