| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 47.62 | 48 | 47.05 | 47.23 | 47.23 | -0.11 (-0.23%) | 327,700 |
| 30 Jun 2023 | CNY | 46.48 | 47.89 | 46.09 | 47.34 | 47.34 | +0.69 (+1.48%) | 405,900 |
| 29 Jun 2023 | CNY | 45.94 | 47.67 | 45.05 | 46.65 | 46.65 | +1.03 (+2.26%) | 522,095 |
| 28 Jun 2023 | CNY | 45.01 | 45.68 | 43.88 | 45.62 | 45.62 | +0.18 (+0.40%) | 316,800 |
| 27 Jun 2023 | CNY | 44.56 | 45.46 | 43.54 | 45.44 | 45.44 | +1.32 (+2.99%) | 308,100 |
| 26 Jun 2023 | CNY | 45.41 | 46 | 43.55 | 44.12 | 44.12 | -1.59 (-3.48%) | 348,700 |
| 21 Jun 2023 | CNY | 45.58 | 46.42 | 45.58 | 45.71 | 45.71 | -0.49 (-1.06%) | 279,500 |
| 20 Jun 2023 | CNY | 46.2 | 46.76 | 45.21 | 46.2 | 46.2 | +0.43 (+0.94%) | 480,500 |
| 19 Jun 2023 | CNY | 45.3 | 46.3 | 45.3 | 45.77 | 45.77 | +0.26 (+0.57%) | 355,660 |
| 16 Jun 2023 | CNY | 45.06 | 45.9 | 44.9 | 45.51 | 45.51 | +0.51 (+1.13%) | 210,900 |
| 15 Jun 2023 | CNY | 45 | 45.46 | 44.73 | 45 | 45 | -0.47 (-1.03%) | 189,078 |
| 14 Jun 2023 | CNY | 45.73 | 45.75 | 44.9 | 45.47 | 45.47 | -0.18 (-0.39%) | 291,000 |
| 13 Jun 2023 | CNY | 44.58 | 45.95 | 44.53 | 45.65 | 45.65 | +0.98 (+2.19%) | 335,600 |
| 12 Jun 2023 | CNY | 45.09 | 45.47 | 44.5 | 44.67 | 44.67 | -0.17 (-0.38%) | 230,600 |
| 9 Jun 2023 | CNY | 44.4 | 44.99 | 43.93 | 44.84 | 44.84 | +0.44 (+0.99%) | 232,000 |
| 8 Jun 2023 | CNY | 45.03 | 45.06 | 43.85 | 44.4 | 44.4 | -0.65 (-1.44%) | 255,116 |
| 7 Jun 2023 | CNY | 44.6 | 45.08 | 44.21 | 45.05 | 45.05 | +0.45 (+1.01%) | 222,600 |
| 6 Jun 2023 | CNY | 45.85 | 46 | 44.58 | 44.6 | 44.6 | -1.4 (-3.04%) | 235,700 |
| 5 Jun 2023 | CNY | 45.84 | 46.1 | 45.1 | 46 | 46 | +0.17 (+0.37%) | 266,700 |
| 2 Jun 2023 | CNY | 45.71 | 46.39 | 45.51 | 45.83 | 45.83 | +0.13 (+0.28%) | 224,300 |
| 1 Jun 2023 | CNY | 45.46 | 46.09 | 45.02 | 45.7 | 45.7 | +0.31 (+0.68%) | 227,216 |
| 31 May 2023 | CNY | 45.69 | 45.95 | 45.16 | 45.39 | 45.39 | -0.15 (-0.33%) | 137,600 |
| 30 May 2023 | CNY | 45.48 | 45.99 | 44.8 | 45.54 | 45.54 | -0.07 (-0.15%) | 185,500 |
| 29 May 2023 | CNY | 46.4 | 46.4 | 45.01 | 45.61 | 45.61 | +0.02 (+0.04%) | 215,600 |
| 26 May 2023 | CNY | 45.26 | 45.91 | 45.18 | 45.59 | 45.59 | -0.1 (-0.22%) | 136,900 |
| 25 May 2023 | CNY | 45.1 | 46.12 | 45.1 | 45.69 | 45.69 | +0.36 (+0.79%) | 233,345 |
| 24 May 2023 | CNY | 45.39 | 45.86 | 44.97 | 45.33 | 45.33 | +0.08 (+0.18%) | 180,500 |
| 23 May 2023 | CNY | 45.98 | 45.98 | 45.01 | 45.25 | 45.25 | -0.28 (-0.61%) | 206,673 |
| 22 May 2023 | CNY | 44.92 | 45.65 | 44.7 | 45.53 | 45.53 | +0.61 (+1.36%) | 278,500 |
| 19 May 2023 | CNY | 44.59 | 44.95 | 43.88 | 44.92 | 44.92 | +0.6 (+1.35%) | 251,060 |
