| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 44.16 | 44.85 | 43.77 | 43.96 | 43.96 | -0.2 (-0.45%) | 572,700 |
| 29 Jun 2023 | CNY | 42.69 | 44.4 | 42.28 | 44.16 | 44.16 | +1.92 (+4.55%) | 899,915 |
| 28 Jun 2023 | CNY | 43.29 | 43.72 | 42.1 | 42.24 | 42.24 | -1.28 (-2.94%) | 694,292 |
| 27 Jun 2023 | CNY | 42.98 | 43.79 | 42.77 | 43.52 | 43.52 | +0.84 (+1.97%) | 386,500 |
| 26 Jun 2023 | CNY | 42.85 | 43.65 | 42.3 | 42.68 | 42.68 | -0.7 (-1.61%) | 590,757 |
| 21 Jun 2023 | CNY | 44.9 | 44.9 | 43.3 | 43.38 | 43.38 | -1.19 (-2.67%) | 664,528 |
| 20 Jun 2023 | CNY | 44.35 | 45 | 44.02 | 44.57 | 44.57 | +0.21 (+0.47%) | 582,600 |
| 19 Jun 2023 | CNY | 44.04 | 45.2 | 43.68 | 44.36 | 44.36 | +0.33 (+0.75%) | 692,476 |
| 16 Jun 2023 | CNY | 43.85 | 44.79 | 43.66 | 44.03 | 44.03 | +0.07 (+0.16%) | 657,103 |
| 15 Jun 2023 | CNY | 43.6 | 44.49 | 42.9 | 43.96 | 43.96 | +0.61 (+1.41%) | 725,031 |
| 14 Jun 2023 | CNY | 43.15 | 43.72 | 42.15 | 43.35 | 43.35 | +0.25 (+0.58%) | 633,400 |
| 13 Jun 2023 | CNY | 43 | 43.68 | 42.51 | 43.1 | 43.1 | -0.3 (-0.69%) | 481,727 |
| 12 Jun 2023 | CNY | 43.26 | 43.9 | 42.52 | 43.4 | 43.4 | -0.12 (-0.28%) | 686,527 |
| 9 Jun 2023 | CNY | 42.5 | 43.8 | 42.2 | 43.52 | 43.52 | +1.05 (+2.47%) | 818,323 |
| 8 Jun 2023 | CNY | 43.82 | 44.19 | 42.17 | 42.47 | 42.47 | -1.35 (-3.08%) | 1,062,405 |
| 7 Jun 2023 | CNY | 44.01 | 45.28 | 43.04 | 43.82 | 43.82 | -0.11 (-0.25%) | 1,071,076 |
| 6 Jun 2023 | CNY | 46 | 46.12 | 43.6 | 43.93 | 43.93 | -1.54 (-3.39%) | 1,190,548 |
| 5 Jun 2023 | CNY | 44.2 | 46.16 | 44.11 | 45.47 | 45.47 | +1.04 (+2.34%) | 1,787,480 |
| 2 Jun 2023 | CNY | 47.5 | 47.66 | 44.43 | 44.43 | 44.43 | -4.15 (-8.54%) | 2,907,793 |
| 1 Jun 2023 | CNY | 46.58 | 49.24 | 44.88 | 48.58 | 48.58 | +1.63 (+3.47%) | 3,948,827 |
| 31 May 2023 | CNY | 47.62 | 50.28 | 46.06 | 46.95 | 46.95 | -0.95 (-1.98%) | 4,388,610 |
| 30 May 2023 | CNY | 49.6 | 53 | 46.3 | 47.9 | 47.9 | +1.86 (+4.04%) | 4,503,857 |
| 29 May 2023 | CNY | 43.04 | 46.16 | 42.9 | 46.04 | 46.04 | +3.4 (+7.97%) | 1,842,924 |
| 26 May 2023 | CNY | 42.3 | 42.98 | 42 | 42.64 | 42.64 | +0.34 (+0.80%) | 366,608 |
| 25 May 2023 | CNY | 42.9 | 43.9 | 41.8 | 42.3 | 42.3 | -1.07 (-2.47%) | 605,900 |
| 24 May 2023 | CNY | 43.24 | 43.76 | 42.51 | 43.37 | 43.37 | -0.09 (-0.21%) | 465,453 |
| 23 May 2023 | CNY | 43.3 | 44.18 | 42.63 | 43.46 | 43.46 | +0.34 (+0.79%) | 480,516 |
| 22 May 2023 | CNY | 43.03 | 43.55 | 42.5 | 43.12 | 43.12 | +0.09 (+0.21%) | 377,679 |
| 19 May 2023 | CNY | 41.73 | 43.12 | 41.02 | 43.03 | 43.03 | +1.2 (+2.87%) | 695,619 |
| 18 May 2023 | CNY | 40.02 | 41.85 | 40.02 | 41.83 | 41.83 | +0.93 (+2.27%) | 600,358 |
