| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 46.3 | 46.59 | 45.95 | 46.4 | 46.4 | -0.01 (-0.02%) | 181,400 |
| 6 Jul 2023 | CNY | 47.35 | 47.35 | 46.22 | 46.41 | 46.41 | -0.95 (-2.01%) | 263,100 |
| 5 Jul 2023 | CNY | 47.59 | 47.75 | 46.88 | 47.36 | 47.36 | -0.14 (-0.29%) | 314,429 |
| 4 Jul 2023 | CNY | 47.6 | 47.75 | 46.82 | 47.5 | 47.5 | +0.03 (+0.06%) | 218,283 |
| 3 Jul 2023 | CNY | 47.61 | 48.11 | 47.1 | 47.47 | 47.47 | -0.36 (-0.75%) | 230,131 |
| 30 Jun 2023 | CNY | 48.39 | 48.75 | 47.62 | 47.83 | 47.83 | -0.5 (-1.03%) | 293,219 |
| 29 Jun 2023 | CNY | 46.9 | 48.35 | 46.31 | 48.33 | 48.33 | +1.45 (+3.09%) | 324,194 |
| 28 Jun 2023 | CNY | 46.5 | 47.4 | 46.21 | 46.88 | 46.88 | +0.22 (+0.47%) | 270,900 |
| 27 Jun 2023 | CNY | 45.2 | 46.84 | 45.2 | 46.66 | 46.66 | +1.34 (+2.96%) | 245,200 |
| 26 Jun 2023 | CNY | 46.8 | 46.8 | 45.32 | 45.32 | 45.32 | -1.58 (-3.37%) | 296,000 |
| 21 Jun 2023 | CNY | 47.7 | 47.88 | 46.78 | 46.9 | 46.9 | -0.99 (-2.07%) | 275,600 |
| 20 Jun 2023 | CNY | 47.99 | 48.5 | 47.55 | 47.89 | 47.89 | -0.28 (-0.58%) | 221,701 |
| 19 Jun 2023 | CNY | 48 | 48.68 | 47.95 | 48.17 | 48.17 | -0.01 (-0.02%) | 207,572 |
| 16 Jun 2023 | CNY | 47.81 | 48.6 | 47.81 | 48.18 | 48.18 | +0.04 (+0.08%) | 163,864 |
| 15 Jun 2023 | CNY | 47.8 | 48.31 | 47.58 | 48.14 | 48.14 | +0.24 (+0.50%) | 141,226 |
| 14 Jun 2023 | CNY | 47.88 | 48.48 | 47.5 | 47.9 | 47.9 | +0.02 (+0.04%) | 99,021 |
| 13 Jun 2023 | CNY | 48.08 | 48.26 | 47.51 | 47.88 | 47.88 | -0.2 (-0.42%) | 177,246 |
| 12 Jun 2023 | CNY | 47.74 | 48.26 | 47.12 | 48.08 | 48.08 | +0.11 (+0.23%) | 277,371 |
| 9 Jun 2023 | CNY | 47.78 | 48.29 | 46.97 | 47.97 | 47.97 | -0.02 (-0.04%) | 278,161 |
| 8 Jun 2023 | CNY | 48.16 | 48.29 | 47.36 | 47.99 | 47.99 | -0.61 (-1.26%) | 378,261 |
| 7 Jun 2023 | CNY | 48.96 | 48.96 | 48.01 | 48.6 | 48.6 | -0.36 (-0.74%) | 167,800 |
| 6 Jun 2023 | CNY | 50.11 | 50.11 | 48.11 | 48.96 | 48.96 | -1.34 (-2.66%) | 417,910 |
| 5 Jun 2023 | CNY | 49.89 | 50.45 | 49.61 | 50.3 | 50.3 | +0.3 (+0.60%) | 161,890 |
| 2 Jun 2023 | CNY | 50.19 | 50.19 | 49.3 | 50 | 50 | +0.01 (+0.02%) | 135,600 |
| 1 Jun 2023 | CNY | 49.89 | 50.21 | 49.14 | 49.99 | 49.99 | -0.08 (-0.16%) | 164,305 |
| 31 May 2023 | CNY | 50.42 | 50.46 | 49.53 | 50.07 | 50.07 | -0.34 (-0.67%) | 366,213 |
| 30 May 2023 | CNY | 50.82 | 51.61 | 49.96 | 50.41 | 50.41 | -0.8 (-1.56%) | 200,300 |
| 29 May 2023 | CNY | 50.5 | 51.8 | 50.5 | 51.21 | 51.21 | +0.2 (+0.39%) | 259,413 |
| 26 May 2023 | CNY | 49.51 | 51.75 | 49.51 | 51.01 | 51.01 | +1.51 (+3.05%) | 332,021 |
| 25 May 2023 | CNY | 50.11 | 50.12 | 49.25 | 49.5 | 49.5 | -0.64 (-1.28%) | 169,900 |
