| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 54.6 | 54.97 | 53.88 | 54.19 | 54.19 | -0.43 (-0.79%) | 1,086,697 |
| 6 Jul 2023 | CNY | 54.98 | 55.59 | 53.99 | 54.62 | 54.62 | +0.17 (+0.31%) | 1,380,144 |
| 5 Jul 2023 | CNY | 55.61 | 55.85 | 54.33 | 54.45 | 54.45 | -1.37 (-2.45%) | 1,357,392 |
| 4 Jul 2023 | CNY | 55 | 56.82 | 54.91 | 55.82 | 55.82 | +1.28 (+2.35%) | 1,514,940 |
| 3 Jul 2023 | CNY | 55.79 | 55.79 | 54.16 | 54.54 | 54.54 | -0.9 (-1.62%) | 1,835,100 |
| 30 Jun 2023 | CNY | 55.68 | 56.15 | 54.06 | 55.44 | 55.44 | -0.24 (-0.43%) | 1,401,580 |
| 29 Jun 2023 | CNY | 56.71 | 57.33 | 55.47 | 55.68 | 55.68 | -1.03 (-1.82%) | 1,134,440 |
| 28 Jun 2023 | CNY | 57.51 | 58.88 | 55.5 | 56.71 | 56.71 | -1.34 (-2.31%) | 1,425,471 |
| 27 Jun 2023 | CNY | 55.84 | 58.23 | 55.4 | 58.05 | 58.05 | +2.21 (+3.96%) | 1,483,735 |
| 26 Jun 2023 | CNY | 57.75 | 58.49 | 55.43 | 55.84 | 55.84 | -1.98 (-3.42%) | 1,566,252 |
| 21 Jun 2023 | CNY | 60 | 60.4 | 57.81 | 57.82 | 57.82 | -2.26 (-3.76%) | 1,537,591 |
| 20 Jun 2023 | CNY | 61.34 | 62.01 | 59.6 | 60.08 | 60.08 | -1.22 (-1.99%) | 1,801,419 |
| 19 Jun 2023 | CNY | 61.22 | 63.19 | 60.85 | 61.3 | 61.3 | +0.08 (+0.13%) | 1,546,980 |
| 16 Jun 2023 | CNY | 60.64 | 62.2 | 60.22 | 61.22 | 61.22 | +0.45 (+0.74%) | 1,714,170 |
| 15 Jun 2023 | CNY | 62.6 | 62.76 | 60.63 | 60.77 | 60.77 | -1.93 (-3.08%) | 1,619,510 |
| 14 Jun 2023 | CNY | 63.67 | 65.97 | 62.45 | 62.7 | 62.7 | +0.03 (+0.05%) | 1,878,935 |
| 13 Jun 2023 | CNY | 62.47 | 64.85 | 61.81 | 62.67 | 62.67 | +0.18 (+0.29%) | 1,840,006 |
| 12 Jun 2023 | CNY | 61.65 | 62.86 | 60.8 | 62.49 | 62.49 | +1.03 (+1.68%) | 1,624,343 |
| 9 Jun 2023 | CNY | 61.81 | 62.89 | 60.4 | 61.46 | 61.46 | -0.15 (-0.24%) | 2,078,025 |
| 8 Jun 2023 | CNY | 63.81 | 63.89 | 61.35 | 61.61 | 61.61 | -2.34 (-3.66%) | 1,914,094 |
| 7 Jun 2023 | CNY | 61.57 | 64.98 | 59.87 | 63.95 | 63.95 | +1.76 (+2.83%) | 3,432,805 |
| 6 Jun 2023 | CNY | 65.98 | 66.49 | 62.16 | 62.19 | 62.19 | -4.97 (-7.40%) | 4,155,350 |
| 5 Jun 2023 | CNY | 63 | 70 | 62.09 | 67.16 | 67.16 | +5.52 (+8.96%) | 5,338,101 |
| 2 Jun 2023 | CNY | 61.42 | 62.98 | 60.03 | 61.64 | 61.64 | +0.61 (+1.00%) | 1,825,522 |
| 1 Jun 2023 | CNY | 61.9 | 64.5 | 60.8 | 61.03 | 61.03 | -0.77 (-1.25%) | 2,847,827 |
| 31 May 2023 | CNY | 61.6 | 62.66 | 60.16 | 61.8 | 61.8 | +0.63 (+1.03%) | 1,529,752 |
| 30 May 2023 | CNY | 60.37 | 61.38 | 59.48 | 61.17 | 61.17 | +0.57 (+0.94%) | 1,436,590 |
| 29 May 2023 | CNY | 59.78 | 61.99 | 59.76 | 60.6 | 60.6 | +0.89 (+1.49%) | 1,539,270 |
| 26 May 2023 | CNY | 59.04 | 62.2 | 58.78 | 59.71 | 59.71 | +0.8 (+1.36%) | 1,279,728 |
| 25 May 2023 | CNY | 59.8 | 61.48 | 57.85 | 58.91 | 58.91 | -1.28 (-2.13%) | 1,296,680 |
