| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 56.1 | 59.5 | 54.62 | 58.42 | 58.42 | +1.94 (+3.43%) | 5,767,129 |
| 5 Jul 2023 | CNY | 56.09 | 58.66 | 55.24 | 56.48 | 56.48 | +0.31 (+0.55%) | 7,035,847 |
| 4 Jul 2023 | CNY | 53.1 | 57.74 | 53.1 | 56.17 | 56.17 | +3.35 (+6.34%) | 9,885,891 |
| 3 Jul 2023 | CNY | 54.79 | 56 | 52.69 | 52.82 | 52.82 | -1.43 (-2.64%) | 5,511,212 |
| 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%) | 4,193,906 |
| 27 Jun 2023 | CNY | 53.76 | 55.6 | 53.7 | 55.05 | 55.05 | +1.16 (+2.15%) | 5,452,658 |
| 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%) | 6,794,833 |
| 20 Jun 2023 | CNY | 55.34 | 57.07 | 55.01 | 55.78 | 55.78 | +0.88 (+1.60%) | 6,563,841 |
| 19 Jun 2023 | CNY | 51.96 | 56.02 | 51.9 | 54.9 | 54.9 | +2.95 (+5.68%) | 7,938,464 |
| 16 Jun 2023 | CNY | 52.01 | 53.57 | 51.78 | 51.95 | 51.95 | -0.53 (-1.01%) | 4,448,487 |
| 15 Jun 2023 | CNY | 50.9 | 53.53 | 50.48 | 52.48 | 52.48 | +1.51 (+2.96%) | 6,447,631 |
| 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%) | 4,892,801 |
| 12 Jun 2023 | CNY | 49 | 53.62 | 48.75 | 51.98 | 51.98 | +3.02 (+6.17%) | 8,891,025 |
| 9 Jun 2023 | CNY | 48.97 | 49.66 | 48.27 | 48.96 | 48.96 | +0.24 (+0.49%) | 2,916,285 |
| 8 Jun 2023 | CNY | 48.27 | 49.77 | 47.88 | 48.72 | 48.72 | +0.78 (+1.63%) | 3,639,989 |
| 7 Jun 2023 | CNY | 47.7 | 49.19 | 47.65 | 47.94 | 47.94 | -0.05 (-0.10%) | 3,188,173 |
| 6 Jun 2023 | CNY | 48.87 | 49.48 | 47.76 | 47.99 | 47.99 | -0.88 (-1.80%) | 3,146,216 |
| 5 Jun 2023 | CNY | 49.97 | 50.45 | 48.2 | 48.87 | 48.87 | -0.39 (-0.79%) | 5,480,607 |
| 2 Jun 2023 | CNY | 49.28 | 50.09 | 48.76 | 49.26 | 49.26 | +0.15 (+0.31%) | 3,786,877 |
| 1 Jun 2023 | CNY | 48.9 | 49.39 | 48.58 | 49.11 | 49.11 | +0.22 (+0.45%) | 2,582,972 |
| 31 May 2023 | CNY | 49.6 | 50.3 | 48.3 | 48.89 | 48.89 | -0.12 (-0.24%) | 4,706,848 |
| 30 May 2023 | CNY | 47.88 | 50.2 | 47.67 | 49.01 | 49.01 | +0.79 (+1.64%) | 5,738,340 |
| 29 May 2023 | CNY | 49.44 | 49.48 | 46.78 | 48.22 | 48.22 | -1.11 (-2.25%) | 5,144,835 |
| 26 May 2023 | CNY | 47.05 | 49.58 | 46.2 | 49.33 | 49.33 | +2.28 (+4.85%) | 5,780,852 |
| 25 May 2023 | CNY | 46.48 | 48.6 | 46.27 | 47.05 | 47.05 | +0.32 (+0.68%) | 3,496,030 |
| 24 May 2023 | CNY | 46.27 | 47.26 | 46 | 46.73 | 46.73 | +0.46 (+0.99%) | 2,642,120 |
