| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 47.3 | 50.5 | 46.51 | 48.85 | 48.85 | +1.49 (+3.15%) | 84,157,068 |
| 3 Jul 2023 | CNY | 47.92 | 47.92 | 47.03 | 47.36 | 47.36 | -0.54 (-1.13%) | 20,398,424 |
| 30 Jun 2023 | CNY | 46.9 | 48.48 | 46.86 | 47.9 | 47.9 | +0.85 (+1.81%) | 28,356,163 |
| 29 Jun 2023 | CNY | 46.15 | 47.44 | 46.1 | 47.05 | 47.05 | +0.85 (+1.84%) | 30,294,997 |
| 28 Jun 2023 | CNY | 46.13 | 46.4 | 45.71 | 46.2 | 46.2 | +0.25 (+0.54%) | 21,520,319 |
| 27 Jun 2023 | CNY | 46.18 | 46.8 | 45.83 | 45.95 | 45.95 | -0.41 (-0.88%) | 18,978,355 |
| 26 Jun 2023 | CNY | 46.28 | 47.08 | 45.68 | 46.36 | 46.36 | -0.04 (-0.09%) | 21,399,989 |
| 21 Jun 2023 | CNY | 46.51 | 47.17 | 46.4 | 46.4 | 46.4 | -0.38 (-0.81%) | 17,086,261 |
| 20 Jun 2023 | CNY | 46.97 | 47.49 | 46.7 | 46.78 | 46.78 | -0.1 (-0.21%) | 14,896,722 |
| 19 Jun 2023 | CNY | 47.5 | 47.88 | 46.63 | 46.88 | 46.88 | -0.62 (-1.31%) | 21,812,681 |
| 16 Jun 2023 | CNY | 46.8 | 48.48 | 46.7 | 47.5 | 47.5 | +0.57 (+1.21%) | 38,034,366 |
| 15 Jun 2023 | CNY | 46.4 | 46.99 | 46.04 | 46.93 | 46.93 | +0.93 (+2.02%) | 31,730,099 |
| 14 Jun 2023 | CNY | 45.1 | 46.38 | 44.82 | 46 | 46 | +1 (+2.22%) | 41,155,584 |
| 13 Jun 2023 | CNY | 44.61 | 45.34 | 44.27 | 45 | 45 | +0.3 (+0.67%) | 19,617,974 |
| 12 Jun 2023 | CNY | 45.63 | 45.63 | 43.7 | 44.7 | 44.7 | -1.09 (-2.38%) | 49,949,418 |
| 9 Jun 2023 | CNY | 45.34 | 46.15 | 45.11 | 45.79 | 45.79 | +0.2 (+0.44%) | 31,495,725 |
| 8 Jun 2023 | CNY | 45.5 | 45.68 | 44.85 | 45.59 | 45.59 | +0.09 (+0.20%) | 22,328,368 |
| 7 Jun 2023 | CNY | 46.3 | 46.69 | 45.35 | 45.5 | 45.5 | -0.81 (-1.75%) | 24,821,752 |
| 6 Jun 2023 | CNY | 46.54 | 47.17 | 46.15 | 46.31 | 46.31 | -0.19 (-0.41%) | 26,781,998 |
| 5 Jun 2023 | CNY | 46.2 | 46.9 | 46.04 | 46.5 | 46.5 | +0.47 (+1.02%) | 27,091,140 |
| 2 Jun 2023 | CNY | 46.18 | 46.84 | 45.87 | 46.03 | 46.03 | +0.1 (+0.22%) | 28,695,031 |
| 1 Jun 2023 | CNY | 45.56 | 46.89 | 45.45 | 45.93 | 45.93 | +0.38 (+0.83%) | 45,827,591 |
| 31 May 2023 | CNY | 48.5 | 48.63 | 45.01 | 45.55 | 45.55 | -2.74 (-5.67%) | 85,934,909 |
| 30 May 2023 | CNY | 48.3 | 49.2 | 47.3 | 48.29 | 48.29 | -0.01 (-0.02%) | 34,762,660 |
| 29 May 2023 | CNY | 48.45 | 49.03 | 47.83 | 48.3 | 48.3 | -0.1 (-0.21%) | 21,862,470 |
| 26 May 2023 | CNY | 47.95 | 49.05 | 47.89 | 48.4 | 48.4 | +0.34 (+0.71%) | 17,498,595 |
| 25 May 2023 | CNY | 47.67 | 48.25 | 47.18 | 48.06 | 48.06 | +0.1 (+0.21%) | 18,370,535 |
| 24 May 2023 | CNY | 49.1 | 49.18 | 47.63 | 47.96 | 47.96 | -1.14 (-2.32%) | 28,712,039 |
| 23 May 2023 | CNY | 48.75 | 49.9 | 48.74 | 49.1 | 49.1 | +0.4 (+0.82%) | 32,898,260 |
| 22 May 2023 | CNY | 49.18 | 50.2 | 48.33 | 48.7 | 48.7 | -0.43 (-0.88%) | 29,132,991 |
