| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 57 | 57.79 | 54.12 | 54.77 | 54.77 | -3.06 (-5.29%) | 2,180,665 |
| 21 Jun 2023 | CNY | 56.74 | 59.9 | 55.11 | 57.83 | 57.83 | +0.06 (+0.10%) | 3,804,062 |
| 20 Jun 2023 | CNY | 54.94 | 59.2 | 53.53 | 57.77 | 57.77 | +2.67 (+4.85%) | 3,573,853 |
| 19 Jun 2023 | CNY | 54.15 | 55.38 | 54.05 | 55.1 | 55.1 | +0.72 (+1.32%) | 1,538,285 |
| 16 Jun 2023 | CNY | 53.01 | 54.78 | 52.19 | 54.38 | 54.38 | +0.8 (+1.49%) | 1,605,558 |
| 15 Jun 2023 | CNY | 52.18 | 55.3 | 52.18 | 53.58 | 53.58 | +1.32 (+2.53%) | 2,293,535 |
| 14 Jun 2023 | CNY | 52.62 | 52.75 | 51.31 | 52.26 | 52.26 | -0.47 (-0.89%) | 910,826 |
| 13 Jun 2023 | CNY | 51.96 | 52.81 | 51.52 | 52.73 | 52.73 | +0.28 (+0.53%) | 812,656 |
| 12 Jun 2023 | CNY | 51.95 | 52.84 | 51.66 | 52.45 | 52.45 | +0.25 (+0.48%) | 876,520 |
| 9 Jun 2023 | CNY | 52.24 | 52.74 | 50.75 | 52.2 | 52.2 | -0.3 (-0.57%) | 1,404,930 |
| 8 Jun 2023 | CNY | 54.9 | 54.9 | 52.42 | 52.5 | 52.5 | -3.1 (-5.58%) | 1,837,093 |
| 7 Jun 2023 | CNY | 51.23 | 56.44 | 51.22 | 55.6 | 55.6 | +3.91 (+7.56%) | 2,510,703 |
| 6 Jun 2023 | CNY | 52.5 | 53.22 | 51.26 | 51.69 | 51.69 | -0.69 (-1.32%) | 1,001,610 |
| 5 Jun 2023 | CNY | 52.71 | 53.88 | 52.14 | 52.38 | 52.38 | -0.49 (-0.93%) | 746,781 |
| 2 Jun 2023 | CNY | 54.11 | 54.69 | 52.58 | 52.87 | 52.87 | -1.28 (-2.36%) | 1,235,059 |
| 1 Jun 2023 | CNY | 53.11 | 55.51 | 53.01 | 54.15 | 54.15 | +0.55 (+1.03%) | 1,385,204 |
| 31 May 2023 | CNY | 53.58 | 54.49 | 52.88 | 53.6 | 53.6 | -0.95 (-1.74%) | 1,336,833 |
| 30 May 2023 | CNY | 55.4 | 57.48 | 54.3 | 54.55 | 54.55 | -1.25 (-2.24%) | 2,148,640 |
| 29 May 2023 | CNY | 51.99 | 58.7 | 51.99 | 55.8 | 55.8 | +3.02 (+5.72%) | 2,894,225 |
| 26 May 2023 | CNY | 53.53 | 55.5 | 51.56 | 52.78 | 52.78 | -4.297 (-7.53%) | 2,430,606 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 56 | 63.8462 | 54.6154 | 57.0769 | 57.0769 | +3.192 (+5.92%) | 4,009,721 |
| 24 May 2023 | CNY | 53.1385 | 54.7077 | 52.5615 | 53.8846 | 53.8846 | +0.115 (+0.21%) | 1,607,589 |
| 23 May 2023 | CNY | 52.7923 | 54.3846 | 51.7077 | 53.7692 | 53.7692 | +0.561 (+1.06%) | 1,750,309 |
| 22 May 2023 | CNY | 50.9615 | 53.4308 | 50.9308 | 53.2077 | 53.2077 | +1.861 (+3.63%) | 1,826,588 |
| 19 May 2023 | CNY | 50.2539 | 52.7692 | 49.7923 | 51.3462 | 51.3462 | -13.654 (-21.01%) | 1,710,052 |
| 18 May 2023 | CNY | 65.2 | 66.48 | 64.66 | 65 | 65 | -0.33 (-0.51%) | 1,166,738 |
| 17 May 2023 | CNY | 63.35 | 65.49 | 63.06 | 65.33 | 65.33 | +1.63 (+2.56%) | 1,051,488 |
| 16 May 2023 | CNY | 63.28 | 64.6 | 62.22 | 63.7 | 63.7 | +0.56 (+0.89%) | 930,801 |
| 15 May 2023 | CNY | 62.02 | 63.18 | 61.68 | 63.14 | 63.14 | +1.12 (+1.81%) | 609,200 |
| 12 May 2023 | CNY | 63.21 | 63.24 | 61 | 62.02 | 62.02 | -1.3 (-2.05%) | 727,891 |
