| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 46.16 | 46.34 | 45.63 | 46.19 | 46.19 | +0.11 (+0.24%) | 160,400 |
| 5 Jul 2023 | CNY | 46.5 | 46.72 | 46.01 | 46.08 | 46.08 | -0.28 (-0.60%) | 197,900 |
| 4 Jul 2023 | CNY | 46.38 | 46.78 | 46.21 | 46.36 | 46.36 | -0.08 (-0.17%) | 302,300 |
| 3 Jul 2023 | CNY | 46.6 | 47 | 46.14 | 46.44 | 46.44 | -0.53 (-1.13%) | 574,220 |
| 30 Jun 2023 | CNY | 46.61 | 47.72 | 46.6 | 46.97 | 46.97 | +1.12 (+2.44%) | 903,623 |
| 29 Jun 2023 | CNY | 45.7 | 46.3 | 45.04 | 45.85 | 45.85 | +0.24 (+0.53%) | 326,000 |
| 28 Jun 2023 | CNY | 45.91 | 46 | 44.8 | 45.61 | 45.61 | -0.51 (-1.11%) | 392,700 |
| 27 Jun 2023 | CNY | 44.37 | 46.16 | 44.08 | 46.12 | 46.12 | +2.1 (+4.77%) | 710,308 |
| 26 Jun 2023 | CNY | 44.19 | 44.94 | 44 | 44.02 | 44.02 | -0.54 (-1.21%) | 353,400 |
| 21 Jun 2023 | CNY | 45.78 | 45.89 | 44.55 | 44.56 | 44.56 | -1.23 (-2.69%) | 401,500 |
| 20 Jun 2023 | CNY | 46.19 | 46.23 | 45.22 | 45.79 | 45.79 | -0.7 (-1.51%) | 421,505 |
| 19 Jun 2023 | CNY | 47.37 | 47.55 | 46.09 | 46.49 | 46.49 | -0.76 (-1.61%) | 518,800 |
| 16 Jun 2023 | CNY | 47.25 | 48.1 | 46.9 | 47.25 | 47.25 | 0.0 (0.0%) | 416,000 |
| 15 Jun 2023 | CNY | 48.25 | 48.62 | 46.85 | 47.25 | 47.25 | -1 (-2.07%) | 697,053 |
| 14 Jun 2023 | CNY | 48.86 | 48.86 | 47.9 | 48.25 | 48.25 | -0.4 (-0.82%) | 493,800 |
| 13 Jun 2023 | CNY | 48.96 | 48.96 | 48 | 48.65 | 48.65 | -0.31 (-0.63%) | 550,344 |
| 12 Jun 2023 | CNY | 47.68 | 49.45 | 47.2 | 48.96 | 48.96 | +0.97 (+2.02%) | 895,596 |
| 9 Jun 2023 | CNY | 48.41 | 48.41 | 47.31 | 47.99 | 47.99 | -0.43 (-0.89%) | 542,200 |
| 8 Jun 2023 | CNY | 48.25 | 49.35 | 47.51 | 48.42 | 48.42 | +0.26 (+0.54%) | 710,396 |
| 7 Jun 2023 | CNY | 48.08 | 48.81 | 47.31 | 48.16 | 48.16 | -0.66 (-1.35%) | 683,440 |
| 6 Jun 2023 | CNY | 47.96 | 49.79 | 47.74 | 48.82 | 48.82 | +0.59 (+1.22%) | 875,320 |
| 5 Jun 2023 | CNY | 48.8 | 49.25 | 47.7 | 48.23 | 48.23 | -0.21 (-0.43%) | 377,500 |
| 2 Jun 2023 | CNY | 46.81 | 48.8 | 46.2 | 48.44 | 48.44 | +1.63 (+3.48%) | 750,596 |
| 1 Jun 2023 | CNY | 46 | 47.48 | 45.9 | 46.81 | 46.81 | +0.5 (+1.08%) | 373,200 |
| 31 May 2023 | CNY | 46.73 | 46.73 | 45.85 | 46.31 | 46.31 | -0.44 (-0.94%) | 263,900 |
| 30 May 2023 | CNY | 46.71 | 46.8 | 45.83 | 46.75 | 46.75 | -0.05 (-0.11%) | 403,400 |
| 29 May 2023 | CNY | 47.44 | 47.74 | 46.68 | 46.8 | 46.8 | -0.63 (-1.33%) | 409,117 |
| 26 May 2023 | CNY | 47.88 | 48.24 | 47.15 | 47.43 | 47.43 | -0.46 (-0.96%) | 342,920 |
| 25 May 2023 | CNY | 46.8 | 48.33 | 46.8 | 47.89 | 47.89 | +0.89 (+1.89%) | 696,200 |
| 24 May 2023 | CNY | 46.79 | 47.33 | 46.4 | 47 | 47 | +0.02 (+0.04%) | 397,100 |
