| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 64.56 | 67.16 | 63.4 | 64.21 | 64.21 | -1.3 (-1.98%) | 4,089,726 |
| 28 Jun 2023 | CNY | 62.93 | 67 | 61.52 | 65.51 | 65.51 | +2.11 (+3.33%) | 6,047,656 |
| 27 Jun 2023 | CNY | 59.95 | 64 | 59.27 | 63.4 | 63.4 | +3.2 (+5.32%) | 4,839,642 |
| 26 Jun 2023 | CNY | 60.36 | 63.3 | 58.3 | 60.2 | 60.2 | -0.86 (-1.41%) | 4,677,500 |
| 21 Jun 2023 | CNY | 62.54 | 63.57 | 61 | 61.06 | 61.06 | -1.64 (-2.62%) | 2,731,806 |
| 20 Jun 2023 | CNY | 63.33 | 63.4 | 61.6 | 62.7 | 62.7 | -0.66 (-1.04%) | 2,606,992 |
| 19 Jun 2023 | CNY | 63.1 | 63.7 | 61.5 | 63.36 | 63.36 | +0.09 (+0.14%) | 4,592,485 |
| 16 Jun 2023 | CNY | 60.48 | 64.5 | 60.06 | 63.27 | 63.27 | +2.19 (+3.59%) | 8,604,189 |
| 15 Jun 2023 | CNY | 53.38 | 61.9 | 52.88 | 61.08 | 61.08 | +7.72 (+14.47%) | 8,335,123 |
| 14 Jun 2023 | CNY | 54.77 | 55.25 | 53.11 | 53.36 | 53.36 | -1.4 (-2.56%) | 2,104,948 |
| 13 Jun 2023 | CNY | 55.55 | 57.41 | 54.3 | 54.76 | 54.76 | -0.55 (-0.99%) | 4,355,252 |
| 12 Jun 2023 | CNY | 50.33 | 56.95 | 50.31 | 55.31 | 55.31 | +4.71 (+9.31%) | 6,702,847 |
| 9 Jun 2023 | CNY | 50.55 | 52.3 | 50.27 | 50.6 | 50.6 | +0.2 (+0.40%) | 2,615,584 |
| 8 Jun 2023 | CNY | 51.3 | 54 | 50.09 | 50.4 | 50.4 | -2.43 (-4.60%) | 3,225,781 |
| 7 Jun 2023 | CNY | 53.29 | 54.75 | 52.36 | 52.83 | 52.83 | -1.24 (-2.29%) | 3,281,295 |
| 6 Jun 2023 | CNY | 52.39 | 54.77 | 50.81 | 54.07 | 54.07 | +1.9 (+3.64%) | 4,212,068 |
| 5 Jun 2023 | CNY | 53.87 | 53.87 | 51.35 | 52.17 | 52.17 | -1.46 (-2.72%) | 2,550,368 |
| 2 Jun 2023 | CNY | 54 | 54.9 | 52.68 | 53.63 | 53.63 | -0.07 (-0.13%) | 3,268,106 |
| 1 Jun 2023 | CNY | 52.98 | 55.76 | 52.5 | 53.7 | 53.7 | +0.72 (+1.36%) | 3,924,749 |
| 31 May 2023 | CNY | 53.02 | 53.67 | 51.65 | 52.98 | 52.98 | -0.17 (-0.32%) | 2,490,934 |
| 30 May 2023 | CNY | 54.06 | 54.99 | 52.75 | 53.15 | 53.15 | -0.97 (-1.79%) | 2,773,345 |
| 29 May 2023 | CNY | 55.7 | 55.83 | 53.5 | 54.12 | 54.12 | -1.68 (-3.01%) | 3,072,620 |
| 26 May 2023 | CNY | 56.71 | 58 | 53.88 | 55.8 | 55.8 | -1.48 (-2.58%) | 6,501,440 |
| 25 May 2023 | CNY | 56.04 | 58.85 | 54.61 | 57.28 | 57.28 | +0.4 (+0.70%) | 9,988,046 |
| 24 May 2023 | CNY | 51.37 | 58.41 | 50.5 | 56.88 | 56.88 | +5.88 (+11.53%) | 8,256,283 |
| 23 May 2023 | CNY | 52.5 | 52.99 | 51 | 51 | 51 | -1.19 (-2.28%) | 2,153,869 |
| 22 May 2023 | CNY | 50.85 | 52.7 | 50.84 | 52.19 | 52.19 | +1.11 (+2.17%) | 2,608,751 |
| 19 May 2023 | CNY | 51.57 | 52.09 | 50.9 | 51.08 | 51.08 | -0.95 (-1.83%) | 1,815,827 |
| 18 May 2023 | CNY | 52.66 | 53 | 51.39 | 52.03 | 52.03 | -1.03 (-1.94%) | 2,749,768 |
| 17 May 2023 | CNY | 53.21 | 54.49 | 51.94 | 53.06 | 53.06 | -0.93 (-1.72%) | 4,122,513 |
