| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 54.08 | 55.77 | 53.76 | 55.33 | 55.33 | +1.11 (+2.05%) | 560,000 |
| 29 Jun 2023 | CNY | 53.23 | 54.86 | 53.2 | 54.22 | 54.22 | +0.57 (+1.06%) | 658,543 |
| 28 Jun 2023 | CNY | 56.63 | 56.63 | 52.74 | 53.65 | 53.65 | -2.77 (-4.91%) | 1,221,704 |
| 27 Jun 2023 | CNY | 55 | 56.8 | 54.8 | 56.42 | 56.42 | +1.17 (+2.12%) | 880,100 |
| 26 Jun 2023 | CNY | 60.51 | 60.8 | 55.15 | 55.25 | 55.25 | -5.17 (-8.56%) | 1,732,697 |
| 21 Jun 2023 | CNY | 61.28 | 61.35 | 59.9 | 60.42 | 60.42 | -0.98 (-1.60%) | 919,000 |
| 20 Jun 2023 | CNY | 61.22 | 61.95 | 60.83 | 61.4 | 61.4 | -0.15 (-0.24%) | 1,151,797 |
| 19 Jun 2023 | CNY | 59.35 | 62.1 | 59.18 | 61.55 | 61.55 | +2.39 (+4.04%) | 2,095,597 |
| 16 Jun 2023 | CNY | 57.37 | 59.52 | 57.15 | 59.16 | 59.16 | +1.8 (+3.14%) | 1,449,061 |
| 15 Jun 2023 | CNY | 59.8 | 60.17 | 57.09 | 57.36 | 57.36 | -2.54 (-4.24%) | 1,459,746 |
| 14 Jun 2023 | CNY | 59.59 | 60.64 | 59.45 | 59.9 | 59.9 | +0.11 (+0.18%) | 892,000 |
| 13 Jun 2023 | CNY | 58.55 | 60.05 | 57.91 | 59.79 | 59.79 | +0.91 (+1.55%) | 999,309 |
| 12 Jun 2023 | CNY | 59.06 | 59.7 | 58.63 | 58.88 | 58.88 | -0.37 (-0.62%) | 826,163 |
| 9 Jun 2023 | CNY | 58.48 | 59.47 | 58.3 | 59.25 | 59.25 | +0.47 (+0.80%) | 798,400 |
| 8 Jun 2023 | CNY | 59.34 | 59.49 | 57.42 | 58.78 | 58.78 | -0.56 (-0.94%) | 963,500 |
| 7 Jun 2023 | CNY | 57.9 | 59.71 | 57.4 | 59.34 | 59.34 | +1.31 (+2.26%) | 1,064,500 |
| 6 Jun 2023 | CNY | 59.58 | 59.58 | 57.87 | 58.03 | 58.03 | -1.55 (-2.60%) | 679,000 |
| 5 Jun 2023 | CNY | 58.44 | 59.93 | 58.25 | 59.58 | 59.58 | +1.13 (+1.93%) | 767,969 |
| 2 Jun 2023 | CNY | 59.55 | 59.55 | 58.02 | 58.45 | 58.45 | -1.03 (-1.73%) | 952,000 |
| 1 Jun 2023 | CNY | 58.94 | 59.66 | 58.42 | 59.48 | 59.48 | +0.46 (+0.78%) | 942,314 |
| 31 May 2023 | CNY | 58.47 | 59.3 | 58 | 59.02 | 59.02 | +0.55 (+0.94%) | 948,500 |
| 30 May 2023 | CNY | 57.44 | 58.47 | 57.14 | 58.47 | 58.47 | +1.14 (+1.99%) | 1,130,200 |
| 29 May 2023 | CNY | 57.65 | 58.06 | 57.03 | 57.33 | 57.33 | -0.17 (-0.30%) | 858,637 |
| 26 May 2023 | CNY | 56.83 | 57.66 | 56.31 | 57.5 | 57.5 | +1 (+1.77%) | 1,030,343 |
| 25 May 2023 | CNY | 56.27 | 57.45 | 55.4 | 56.5 | 56.5 | +0.3 (+0.53%) | 781,900 |
| 24 May 2023 | CNY | 55.23 | 56.6 | 55.06 | 56.2 | 56.2 | +0.6 (+1.08%) | 585,600 |
| 23 May 2023 | CNY | 56.4 | 56.58 | 55.55 | 55.6 | 55.6 | -0.73 (-1.30%) | 649,500 |
| 22 May 2023 | CNY | 57.31 | 57.48 | 55.65 | 56.33 | 56.33 | -0.98 (-1.71%) | 732,137 |
| 19 May 2023 | CNY | 57 | 57.85 | 56.73 | 57.31 | 57.31 | -0.15 (-0.26%) | 559,800 |
| 18 May 2023 | CNY | 54.98 | 58.55 | 54.97 | 57.46 | 57.46 | +2.26 (+4.09%) | 1,136,981 |
