| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 46.88 | 47.19 | 46.21 | 46.85 | 46.85 | -0.25 (-0.53%) | 8,947,182 |
| 29 Jun 2023 | CNY | 47.87 | 47.95 | 47.1 | 47.1 | 47.1 | -0.87 (-1.81%) | 8,558,237 |
| 28 Jun 2023 | CNY | 48.01 | 48.25 | 47.4 | 47.97 | 47.97 | -0.03 (-0.06%) | 8,454,824 |
| 27 Jun 2023 | CNY | 48.67 | 49.14 | 47.74 | 48 | 48 | -0.65 (-1.34%) | 9,865,030 |
| 26 Jun 2023 | CNY | 49 | 49.49 | 48.4 | 48.65 | 48.65 | -1 (-2.01%) | 6,799,619 |
| 21 Jun 2023 | CNY | 49.97 | 50.3 | 49.55 | 49.65 | 49.65 | -0.57 (-1.14%) | 5,567,826 |
| 20 Jun 2023 | CNY | 50.41 | 50.58 | 50.1 | 50.22 | 50.22 | -0.19 (-0.38%) | 4,177,304 |
| 19 Jun 2023 | CNY | 51.02 | 51.48 | 50.37 | 50.41 | 50.41 | -0.64 (-1.25%) | 7,068,228 |
| 16 Jun 2023 | CNY | 51.18 | 51.5 | 50.55 | 51.05 | 51.05 | -0.03 (-0.06%) | 9,236,910 |
| 15 Jun 2023 | CNY | 50.6 | 51.35 | 50.22 | 51.08 | 51.08 | +0.83 (+1.65%) | 9,190,140 |
| 14 Jun 2023 | CNY | 50.27 | 50.76 | 49.93 | 50.25 | 50.25 | +0.24 (+0.48%) | 10,150,903 |
| 13 Jun 2023 | CNY | 49.51 | 50.65 | 49.5 | 50.01 | 50.01 | +0.59 (+1.19%) | 10,110,894 |
| 12 Jun 2023 | CNY | 48.75 | 49.78 | 48.25 | 49.42 | 49.42 | +0.67 (+1.37%) | 8,297,237 |
| 9 Jun 2023 | CNY | 49.4 | 49.66 | 48.75 | 48.75 | 48.75 | -0.53 (-1.08%) | 6,349,625 |
| 8 Jun 2023 | CNY | 49.29 | 49.52 | 48.6 | 49.28 | 49.28 | -0.02 (-0.04%) | 6,037,855 |
| 7 Jun 2023 | CNY | 49.61 | 50.45 | 49.14 | 49.3 | 49.3 | -0.15 (-0.30%) | 7,203,856 |
| 6 Jun 2023 | CNY | 49.72 | 50.45 | 49.4 | 49.45 | 49.45 | -0.27 (-0.54%) | 7,945,329 |
| 5 Jun 2023 | CNY | 50.84 | 50.84 | 49.65 | 49.72 | 49.72 | -1.11 (-2.18%) | 8,548,083 |
| 2 Jun 2023 | CNY | 50.4 | 51.12 | 49.95 | 50.83 | 50.83 | +0.71 (+1.42%) | 8,577,245 |
| 1 Jun 2023 | CNY | 49.83 | 51.33 | 49.8 | 50.12 | 50.12 | -0.297 (-0.59%) | 10,258,825 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 51.575 | 51.6 | 50.4167 | 50.4167 | 50.4167 | -1.192 (-2.31%) | 11,117,755 |
| 30 May 2023 | CNY | 53.1083 | 53.1083 | 51.3333 | 51.6083 | 51.6083 | -1.117 (-2.12%) | 7,575,597 |
| 29 May 2023 | CNY | 53.475 | 54 | 52.2917 | 52.725 | 52.725 | -0.708 (-1.33%) | 7,871,306 |
| 26 May 2023 | CNY | 53.3333 | 53.9667 | 53.1667 | 53.4333 | 53.4333 | +0.117 (+0.22%) | 3,794,090 |
| 25 May 2023 | CNY | 53.3083 | 54 | 53.1083 | 53.3167 | 53.3167 | -11.083 (-17.21%) | 4,781,932 |
| 24 May 2023 | CNY | 65.03 | 65.76 | 64.4 | 64.4 | 64.4 | -0.91 (-1.39%) | 4,024,562 |
| 23 May 2023 | CNY | 66.19 | 66.6 | 65.31 | 65.31 | 65.31 | -1.01 (-1.52%) | 3,736,541 |
| 22 May 2023 | CNY | 65.28 | 66.78 | 64.37 | 66.32 | 66.32 | +1.61 (+2.49%) | 7,961,741 |
| 19 May 2023 | CNY | 64.12 | 65.26 | 63.83 | 64.71 | 64.71 | +0.33 (+0.51%) | 5,702,502 |
| 18 May 2023 | CNY | 64.7 | 65.58 | 63.68 | 64.38 | 64.38 | -0.38 (-0.59%) | 7,649,368 |
