| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 48.95 | 49.98 | 48.88 | 49.27 | 49.27 | +0.04 (+0.08%) | 895,100 |
| 5 Jul 2023 | CNY | 49.77 | 50.49 | 49.2 | 49.23 | 49.23 | -0.77 (-1.54%) | 1,069,400 |
| 4 Jul 2023 | CNY | 49.56 | 51.23 | 49.53 | 50 | 50 | +0.04 (+0.08%) | 1,530,572 |
| 3 Jul 2023 | CNY | 50.89 | 51.1 | 48.88 | 49.96 | 49.96 | -0.8 (-1.58%) | 1,890,600 |
| 30 Jun 2023 | CNY | 47.71 | 51.49 | 46.99 | 50.76 | 50.76 | +2.96 (+6.19%) | 2,981,453 |
| 29 Jun 2023 | CNY | 48.88 | 49.96 | 47.5 | 47.8 | 47.8 | -1.61 (-3.26%) | 2,019,595 |
| 28 Jun 2023 | CNY | 47.93 | 50 | 47.2 | 49.41 | 49.41 | +1.91 (+4.02%) | 3,167,678 |
| 27 Jun 2023 | CNY | 46.02 | 49.72 | 45.85 | 47.5 | 47.5 | +0.59 (+1.26%) | 4,364,664 |
| 26 Jun 2023 | CNY | 43 | 47.75 | 42 | 46.91 | 46.91 | +3.5 (+8.06%) | 4,226,889 |
| 21 Jun 2023 | CNY | 42.99 | 43.88 | 42.48 | 43.41 | 43.41 | +0.31 (+0.72%) | 1,632,786 |
| 20 Jun 2023 | CNY | 44.27 | 45 | 41.71 | 43.1 | 43.1 | -1.53 (-3.43%) | 2,947,079 |
| 19 Jun 2023 | CNY | 43.5 | 44.8 | 43.45 | 44.63 | 44.63 | +0.4 (+0.90%) | 1,580,500 |
| 16 Jun 2023 | CNY | 44.95 | 45.85 | 44.1 | 44.23 | 44.23 | -0.46 (-1.03%) | 1,716,342 |
| 15 Jun 2023 | CNY | 44.01 | 45.08 | 43.1 | 44.69 | 44.69 | +0.49 (+1.11%) | 1,678,086 |
| 14 Jun 2023 | CNY | 44.58 | 44.7 | 43.8 | 44.2 | 44.2 | -0.1 (-0.23%) | 710,400 |
| 13 Jun 2023 | CNY | 44.9 | 45.78 | 43.8 | 44.3 | 44.3 | -0.8 (-1.77%) | 979,628 |
| 12 Jun 2023 | CNY | 44.97 | 46.17 | 44.3 | 45.1 | 45.1 | -0.29 (-0.64%) | 1,161,812 |
| 9 Jun 2023 | CNY | 47.47 | 48.19 | 44.81 | 45.39 | 45.39 | -2.85 (-5.91%) | 2,206,256 |
| 8 Jun 2023 | CNY | 47.06 | 50.49 | 46.8 | 48.24 | 48.24 | +1.1 (+2.33%) | 2,733,600 |
| 7 Jun 2023 | CNY | 45.45 | 48.68 | 45.25 | 47.14 | 47.14 | +1.28 (+2.79%) | 1,739,489 |
| 6 Jun 2023 | CNY | 46.77 | 47.08 | 45 | 45.86 | 45.86 | -0.38 (-0.82%) | 1,432,727 |
| 5 Jun 2023 | CNY | 47.14 | 47.47 | 46.11 | 46.24 | 46.24 | -1.02 (-2.16%) | 941,689 |
| 2 Jun 2023 | CNY | 46.54 | 47.68 | 45.7 | 47.26 | 47.26 | +0.56 (+1.20%) | 1,210,500 |
| 1 Jun 2023 | CNY | 48.1 | 48.67 | 46.46 | 46.7 | 46.7 | -1.43 (-2.97%) | 1,206,937 |
| 31 May 2023 | CNY | 48.48 | 48.65 | 47 | 48.13 | 48.13 | -0.67 (-1.37%) | 1,177,200 |
| 30 May 2023 | CNY | 48.6 | 49.3 | 48.22 | 48.8 | 48.8 | +0.19 (+0.39%) | 1,034,624 |
| 29 May 2023 | CNY | 48.78 | 49.02 | 47.3 | 48.61 | 48.61 | -0.09 (-0.18%) | 1,941,097 |
| 26 May 2023 | CNY | 51.7 | 52.35 | 48.7 | 48.7 | 48.7 | -3.5 (-6.70%) | 2,571,448 |
| 25 May 2023 | CNY | 50.81 | 53.3 | 50.5 | 52.2 | 52.2 | +0.95 (+1.85%) | 2,429,575 |
| 24 May 2023 | CNY | 50.04 | 52.19 | 49.44 | 51.25 | 51.25 | +1.18 (+2.36%) | 2,613,685 |
