| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 58.73 | 59.14 | 56.8 | 58.16 | 58.16 | -0.34 (-0.58%) | 3,787,500 |
| 13 Jul 2023 | CNY | 58.19 | 59.17 | 56.8 | 58.5 | 58.5 | +0.35 (+0.60%) | 4,792,530 |
| 12 Jul 2023 | CNY | 59.58 | 60.36 | 57.91 | 58.15 | 58.15 | -1 (-1.69%) | 5,375,630 |
| 11 Jul 2023 | CNY | 55.79 | 59.28 | 54.62 | 59.15 | 59.15 | +3.44 (+6.17%) | 8,091,790 |
| 10 Jul 2023 | CNY | 57.86 | 57.98 | 55.26 | 55.71 | 55.71 | -1.69 (-2.94%) | 3,897,630 |
| 7 Jul 2023 | CNY | 58.4 | 60.64 | 57.28 | 57.4 | 57.4 | -1.02 (-1.75%) | 4,699,890 |
| 6 Jul 2023 | CNY | 56.1 | 59.5 | 54.62 | 58.42 | 58.42 | +1.94 (+3.43%) | 5,767,130 |
| 5 Jul 2023 | CNY | 56.09 | 58.66 | 55.24 | 56.48 | 56.48 | +0.31 (+0.55%) | 7,035,850 |
| 4 Jul 2023 | CNY | 53.1 | 57.74 | 53.1 | 56.17 | 56.17 | +3.35 (+6.34%) | 9,885,890 |
| 3 Jul 2023 | CNY | 54.79 | 56 | 52.69 | 52.82 | 52.82 | -1.43 (-2.64%) | 5,511,210 |
| 30 Jun 2023 | CNY | 54.01 | 54.68 | 52.77 | 54.25 | 54.25 | +0.08 (+0.15%) | 2,750,000 |
| 29 Jun 2023 | CNY | 54.39 | 55.6 | 53.02 | 54.17 | 54.17 | -0.33 (-0.61%) | 4,087,350 |
| 28 Jun 2023 | CNY | 54.83 | 55.25 | 53.22 | 54.5 | 54.5 | -0.55 (-1.00%) | 4,193,910 |
| 27 Jun 2023 | CNY | 53.76 | 55.6 | 53.7 | 55.05 | 55.05 | +1.16 (+2.15%) | 5,452,660 |
| 26 Jun 2023 | CNY | 56.82 | 57.56 | 52.73 | 53.89 | 53.89 | -2.83 (-4.99%) | 7,707,630 |
| 21 Jun 2023 | CNY | 55.77 | 57.78 | 55.17 | 56.72 | 56.72 | +0.94 (+1.69%) | 6,794,830 |
| 20 Jun 2023 | CNY | 55.34 | 57.07 | 55.01 | 55.78 | 55.78 | +0.88 (+1.60%) | 6,563,840 |
| 19 Jun 2023 | CNY | 51.96 | 56.02 | 51.9 | 54.9 | 54.9 | +2.95 (+5.68%) | 7,938,460 |
| 16 Jun 2023 | CNY | 52.01 | 53.57 | 51.78 | 51.95 | 51.95 | -0.53 (-1.01%) | 4,448,490 |
| 15 Jun 2023 | CNY | 50.9 | 53.53 | 50.48 | 52.48 | 52.48 | +1.51 (+2.96%) | 6,447,630 |
| 14 Jun 2023 | CNY | 51.59 | 52.2 | 50.9 | 50.97 | 50.97 | -0.33 (-0.64%) | 3,284,400 |
| 13 Jun 2023 | CNY | 52.5 | 52.5 | 51.12 | 51.3 | 51.3 | -0.68 (-1.31%) | 4,892,800 |
| 12 Jun 2023 | CNY | 49 | 53.62 | 48.75 | 51.98 | 51.98 | +3.02 (+6.17%) | 8,891,030 |
| 9 Jun 2023 | CNY | 48.97 | 49.66 | 48.27 | 48.96 | 48.96 | +0.24 (+0.49%) | 2,916,290 |
| 8 Jun 2023 | CNY | 48.27 | 49.77 | 47.88 | 48.72 | 48.72 | +0.78 (+1.63%) | 3,639,990 |
| 7 Jun 2023 | CNY | 47.7 | 49.19 | 47.65 | 47.94 | 47.94 | -0.05 (-0.10%) | 3,188,170 |
| 6 Jun 2023 | CNY | 48.87 | 49.48 | 47.76 | 47.99 | 47.99 | -0.88 (-1.80%) | 3,146,220 |
| 5 Jun 2023 | CNY | 49.97 | 50.45 | 48.2 | 48.87 | 48.87 | -0.39 (-0.79%) | 5,480,610 |
| 2 Jun 2023 | CNY | 49.28 | 50.09 | 48.76 | 49.26 | 49.26 | +0.15 (+0.31%) | 3,786,880 |
| 1 Jun 2023 | CNY | 48.9 | 49.39 | 48.58 | 49.11 | 49.11 | +0.22 (+0.45%) | 2,582,970 |
