| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 61.51 | 61.51 | 59 | 59.54 | 59.54 | -2.24 (-3.63%) | 4,713,168 |
| 28 Jun 2023 | CNY | 62.04 | 62.65 | 61.28 | 61.78 | 61.78 | -0.25 (-0.40%) | 2,160,117 |
| 27 Jun 2023 | CNY | 61.27 | 62.21 | 60.83 | 62.03 | 62.03 | +0.75 (+1.22%) | 2,469,332 |
| 26 Jun 2023 | CNY | 62.18 | 62.24 | 60.8 | 61.28 | 61.28 | -0.96 (-1.54%) | 2,265,003 |
| 21 Jun 2023 | CNY | 63.2 | 63.89 | 62.24 | 62.24 | 62.24 | -1.05 (-1.66%) | 2,117,800 |
| 20 Jun 2023 | CNY | 63.6 | 64.25 | 63.25 | 63.29 | 63.29 | -0.72 (-1.12%) | 2,010,934 |
| 19 Jun 2023 | CNY | 64.66 | 65.4 | 63.63 | 64.01 | 64.01 | -0.74 (-1.14%) | 3,848,158 |
| 16 Jun 2023 | CNY | 64.16 | 65.23 | 63.91 | 64.75 | 64.75 | +0.65 (+1.01%) | 4,471,498 |
| 15 Jun 2023 | CNY | 63.94 | 64.33 | 63.09 | 64.1 | 64.1 | +0.26 (+0.41%) | 4,487,111 |
| 14 Jun 2023 | CNY | 62.08 | 64.64 | 62.06 | 63.84 | 63.84 | +1.75 (+2.82%) | 7,479,446 |
| 13 Jun 2023 | CNY | 61 | 62.55 | 60.66 | 62.09 | 62.09 | +1.09 (+1.79%) | 5,131,007 |
| 12 Jun 2023 | CNY | 57.71 | 61.3 | 57.52 | 61 | 61 | +3.18 (+5.50%) | 7,055,964 |
| 9 Jun 2023 | CNY | 58.85 | 58.97 | 57.51 | 57.82 | 57.82 | -0.72 (-1.23%) | 3,483,075 |
| 8 Jun 2023 | CNY | 58.85 | 59.73 | 58.28 | 58.54 | 58.54 | -0.48 (-0.81%) | 3,241,490 |
| 7 Jun 2023 | CNY | 58.8 | 61.5 | 58.8 | 59.02 | 59.02 | +0.27 (+0.46%) | 4,112,657 |
| 6 Jun 2023 | CNY | 58 | 59.32 | 57.66 | 58.75 | 58.75 | +0.51 (+0.88%) | 3,677,625 |
| 5 Jun 2023 | CNY | 59.27 | 59.66 | 58.16 | 58.24 | 58.24 | -1.24 (-2.08%) | 3,167,805 |
| 2 Jun 2023 | CNY | 58.7 | 59.77 | 58.5 | 59.48 | 59.48 | +0.86 (+1.47%) | 2,941,526 |
| 1 Jun 2023 | CNY | 58.3 | 59.85 | 58.06 | 58.62 | 58.62 | +0.31 (+0.53%) | 2,606,717 |
| 31 May 2023 | CNY | 59.15 | 59.74 | 58.24 | 58.31 | 58.31 | -1.42 (-2.38%) | 2,948,092 |
| 30 May 2023 | CNY | 60.24 | 60.35 | 58.83 | 59.73 | 59.73 | -0.4 (-0.67%) | 2,565,574 |
| 29 May 2023 | CNY | 61.55 | 61.59 | 59.35 | 60.13 | 60.13 | -1.42 (-2.31%) | 4,692,306 |
| 26 May 2023 | CNY | 61.6 | 62.13 | 61.08 | 61.55 | 61.55 | -0.05 (-0.08%) | 1,877,954 |
| 25 May 2023 | CNY | 61.76 | 62.1 | 60.96 | 61.6 | 61.6 | -0.4 (-0.65%) | 2,593,534 |
| 24 May 2023 | CNY | 63.07 | 63.32 | 62 | 62 | 62 | -1.56 (-2.45%) | 2,763,345 |
| 23 May 2023 | CNY | 64.09 | 64.41 | 63.33 | 63.56 | 63.56 | -0.5 (-0.78%) | 2,979,687 |
| 22 May 2023 | CNY | 62.39 | 64.46 | 61.77 | 64.06 | 64.06 | +1.34 (+2.14%) | 5,939,743 |
| 19 May 2023 | CNY | 61.38 | 63.18 | 60.84 | 62.72 | 62.72 | +1.15 (+1.87%) | 3,823,768 |
| 18 May 2023 | CNY | 61.7 | 62.63 | 61.26 | 61.57 | 61.57 | -0.33 (-0.53%) | 2,508,000 |
| 17 May 2023 | CNY | 62.45 | 62.52 | 61.58 | 61.9 | 61.9 | -0.1 (-0.16%) | 2,188,016 |
