| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 43.63 | 44.69 | 42.49 | 42.98 | 42.98 | -0.71 (-1.63%) | 1,481,613 |
| 30 Jun 2023 | CNY | 43.6 | 44.23 | 43.5 | 43.69 | 43.69 | -0.06 (-0.14%) | 957,575 |
| 29 Jun 2023 | CNY | 41.78 | 44.75 | 41.64 | 43.75 | 43.75 | +1.86 (+4.44%) | 2,141,045 |
| 28 Jun 2023 | CNY | 42.8 | 43.1 | 41.53 | 41.89 | 41.89 | -1.27 (-2.94%) | 1,311,609 |
| 27 Jun 2023 | CNY | 42.77 | 43.72 | 42.76 | 43.16 | 43.16 | +0.4 (+0.94%) | 1,431,001 |
| 26 Jun 2023 | CNY | 42 | 43.67 | 41.73 | 42.76 | 42.76 | +0.28 (+0.66%) | 1,686,153 |
| 21 Jun 2023 | CNY | 43.74 | 44.48 | 42.42 | 42.48 | 42.48 | -1.51 (-3.43%) | 2,002,321 |
| 20 Jun 2023 | CNY | 46.39 | 46.77 | 43.84 | 43.99 | 43.99 | -1.78 (-3.89%) | 2,907,566 |
| 19 Jun 2023 | CNY | 45.73 | 46.29 | 45.44 | 45.77 | 45.77 | -0.1 (-0.22%) | 1,840,419 |
| 16 Jun 2023 | CNY | 46.18 | 46.45 | 45.46 | 45.87 | 45.87 | -0.41 (-0.89%) | 2,053,380 |
| 15 Jun 2023 | CNY | 46.03 | 47.5 | 45.65 | 46.28 | 46.28 | +0.28 (+0.61%) | 2,758,779 |
| 14 Jun 2023 | CNY | 47.09 | 48 | 45.62 | 46 | 46 | -1.58 (-3.32%) | 3,736,263 |
| 13 Jun 2023 | CNY | 47.68 | 49.28 | 47.43 | 47.58 | 47.58 | +0.3 (+0.63%) | 3,390,387 |
| 12 Jun 2023 | CNY | 47.01 | 48.13 | 46.56 | 47.28 | 47.28 | -0.12 (-0.25%) | 3,770,962 |
| 9 Jun 2023 | CNY | 49.24 | 50 | 47.27 | 47.4 | 47.4 | -2.73 (-5.45%) | 6,484,394 |
| 8 Jun 2023 | CNY | 51.2 | 57.5 | 50.1 | 50.13 | 50.13 | +1.91 (+3.96%) | 8,282,083 |
| 7 Jun 2023 | CNY | 46.35 | 48.39 | 46.15 | 48.22 | 48.22 | +2.36 (+5.15%) | 4,275,236 |
| 6 Jun 2023 | CNY | 46.5 | 47.7 | 45.2 | 45.86 | 45.86 | -0.89 (-1.90%) | 2,422,742 |
| 5 Jun 2023 | CNY | 47.98 | 48.49 | 45.97 | 46.75 | 46.75 | -0.47 (-1.00%) | 2,892,154 |
| 2 Jun 2023 | CNY | 45.41 | 48.1 | 45.41 | 47.22 | 47.22 | +1.4 (+3.06%) | 4,179,083 |
| 1 Jun 2023 | CNY | 45.03 | 46.33 | 44.7 | 45.82 | 45.82 | +0.48 (+1.06%) | 3,053,256 |
| 31 May 2023 | CNY | 44.56 | 46.78 | 44.56 | 45.34 | 45.34 | +0.01 (+0.02%) | 3,289,631 |
| 30 May 2023 | CNY | 44.36 | 46.95 | 44.36 | 45.33 | 45.33 | +1.19 (+2.70%) | 3,920,337 |
| 29 May 2023 | CNY | 44.01 | 44.78 | 43.38 | 44.14 | 44.14 | +0.04 (+0.09%) | 3,270,712 |
| 26 May 2023 | CNY | 49.13 | 49.5 | 44.1 | 44.1 | 44.1 | -5.82 (-11.66%) | 6,688,902 |
| 25 May 2023 | CNY | 47.4 | 50.7 | 46.42 | 49.92 | 49.92 | +2.41 (+5.07%) | 6,958,031 |
| 24 May 2023 | CNY | 47 | 50.8 | 46.3 | 47.51 | 47.51 | -1.37 (-2.80%) | 6,379,200 |
| 23 May 2023 | CNY | 50 | 52.9 | 48.61 | 48.88 | 48.88 | -2.79 (-5.40%) | 7,188,872 |
| 22 May 2023 | CNY | 44.19 | 53.66 | 42.99 | 51.67 | 51.67 | +5.97 (+13.06%) | 8,835,357 |
| 19 May 2023 | CNY | 44.83 | 49.4 | 44.28 | 45.7 | 45.7 | +0.51 (+1.13%) | 7,532,997 |
