| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 48.61 | 50.85 | 48.6 | 50.14 | 50.14 | +1.56 (+3.21%) | 1,696,865 |
| 29 Jun 2023 | CNY | 48.02 | 48.91 | 47.96 | 48.58 | 48.58 | +0.55 (+1.15%) | 776,211 |
| 28 Jun 2023 | CNY | 48.31 | 48.4 | 47.48 | 48.03 | 48.03 | -0.34 (-0.70%) | 547,399 |
| 27 Jun 2023 | CNY | 47.65 | 48.88 | 47.65 | 48.37 | 48.37 | +0.72 (+1.51%) | 614,682 |
| 26 Jun 2023 | CNY | 47.56 | 48.68 | 46.9 | 47.65 | 47.65 | -0.1 (-0.21%) | 774,448 |
| 21 Jun 2023 | CNY | 48.7 | 49.5 | 47.72 | 47.75 | 47.75 | -0.95 (-1.95%) | 935,069 |
| 20 Jun 2023 | CNY | 48.32 | 49.3 | 47.8 | 48.7 | 48.7 | +0.21 (+0.43%) | 899,209 |
| 19 Jun 2023 | CNY | 49.39 | 49.7 | 48.4 | 48.49 | 48.49 | -0.96 (-1.94%) | 766,600 |
| 16 Jun 2023 | CNY | 49.25 | 49.84 | 49.05 | 49.45 | 49.45 | +0.06 (+0.12%) | 819,528 |
| 15 Jun 2023 | CNY | 48.55 | 49.48 | 47.91 | 49.39 | 49.39 | +0.85 (+1.75%) | 940,799 |
| 14 Jun 2023 | CNY | 49.53 | 49.58 | 48.54 | 48.54 | 48.54 | -1.12 (-2.26%) | 798,405 |
| 13 Jun 2023 | CNY | 48.76 | 50.1 | 48.39 | 49.66 | 49.66 | +0.36 (+0.73%) | 1,274,576 |
| 12 Jun 2023 | CNY | 48.96 | 49.5 | 47.74 | 49.3 | 49.3 | +0.35 (+0.72%) | 995,844 |
| 9 Jun 2023 | CNY | 48.22 | 49.25 | 48 | 48.95 | 48.95 | +0.73 (+1.51%) | 1,111,197 |
| 8 Jun 2023 | CNY | 48.75 | 49.74 | 48.22 | 48.22 | 48.22 | -0.58 (-1.19%) | 1,198,125 |
| 7 Jun 2023 | CNY | 50.4 | 50.46 | 48.38 | 48.8 | 48.8 | -1.66 (-3.29%) | 1,461,483 |
| 6 Jun 2023 | CNY | 52.63 | 52.8 | 50.33 | 50.46 | 50.46 | -2.53 (-4.77%) | 1,710,590 |
| 5 Jun 2023 | CNY | 54.5 | 54.54 | 52.64 | 52.99 | 52.99 | -1.7 (-3.11%) | 2,006,895 |
| 2 Jun 2023 | CNY | 52.49 | 55.19 | 51.95 | 54.69 | 54.69 | +2.85 (+5.50%) | 2,689,809 |
| 1 Jun 2023 | CNY | 51.03 | 52.58 | 50.7 | 51.84 | 51.84 | +0.72 (+1.41%) | 1,214,775 |
| 31 May 2023 | CNY | 51.94 | 52.46 | 51.04 | 51.12 | 51.12 | -1.487 (-2.83%) | 1,017,899 |
| 31 May 2023 |
|
|||||||
| 30 May 2023 | CNY | 52.64 | 53.5133 | 51.5333 | 52.6067 | 52.6067 | -0.447 (-0.84%) | 1,243,144 |
| 29 May 2023 | CNY | 53.4133 | 53.6667 | 52.3533 | 53.0533 | 53.0533 | -0.433 (-0.81%) | 955,834 |
| 26 May 2023 | CNY | 53.3733 | 53.5333 | 52 | 53.4867 | 53.4867 | -0.253 (-0.47%) | 1,157,265 |
| 25 May 2023 | CNY | 53.9867 | 53.9867 | 53.0067 | 53.74 | 53.74 | +0.16 (+0.30%) | 882,904 |
| 24 May 2023 | CNY | 52.76 | 53.9733 | 52.3467 | 53.58 | 53.58 | +0.447 (+0.84%) | 1,076,317 |
| 23 May 2023 | CNY | 52.8667 | 54.06 | 52.3933 | 53.1333 | 53.1333 | -26.167 (-33.00%) | 1,087,054 |
| 22 May 2023 | CNY | 78.77 | 79.36 | 77.85 | 79.3 | 79.3 | +0.49 (+0.62%) | 600,386 |
| 19 May 2023 | CNY | 78.53 | 79.39 | 77.94 | 78.81 | 78.81 | +0.26 (+0.33%) | 404,726 |
| 18 May 2023 | CNY | 79.28 | 79.36 | 77.88 | 78.55 | 78.55 | -0.73 (-0.92%) | 461,965 |
