| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 56.15 | 56.91 | 55.65 | 56.23 | 56.23 | -0.43 (-0.76%) | 1,620,873 |
| 5 Jul 2023 | CNY | 56.21 | 57 | 55.75 | 56.66 | 56.66 | +0.09 (+0.16%) | 2,450,027 |
| 4 Jul 2023 | CNY | 56.54 | 57.6 | 56.21 | 56.57 | 56.57 | -0.23 (-0.40%) | 3,190,812 |
| 3 Jul 2023 | CNY | 56 | 57.75 | 55.7 | 56.8 | 56.8 | +0.79 (+1.41%) | 7,346,876 |
| 30 Jun 2023 | CNY | 52.96 | 56.33 | 52.66 | 56.01 | 56.01 | +2.81 (+5.28%) | 6,390,215 |
| 29 Jun 2023 | CNY | 53.11 | 53.64 | 52.72 | 53.2 | 53.2 | +0.09 (+0.17%) | 2,151,187 |
| 28 Jun 2023 | CNY | 51.95 | 53.56 | 51.01 | 53.11 | 53.11 | +1.26 (+2.43%) | 3,742,476 |
| 27 Jun 2023 | CNY | 52 | 52.35 | 51.2 | 51.85 | 51.85 | -0.52 (-0.99%) | 2,049,684 |
| 26 Jun 2023 | CNY | 53.01 | 53.43 | 51.91 | 52.37 | 52.37 | -0.65 (-1.23%) | 2,682,047 |
| 21 Jun 2023 | CNY | 52.99 | 53.47 | 52.29 | 53.02 | 53.02 | +0.27 (+0.51%) | 3,726,660 |
| 20 Jun 2023 | CNY | 52.48 | 53.29 | 52.37 | 52.75 | 52.75 | +0.05 (+0.09%) | 2,881,438 |
| 19 Jun 2023 | CNY | 52.7 | 53.16 | 52.32 | 52.7 | 52.7 | -0.3 (-0.57%) | 2,486,991 |
| 16 Jun 2023 | CNY | 53 | 53.53 | 52.68 | 53 | 53 | +0.06 (+0.11%) | 2,592,988 |
| 15 Jun 2023 | CNY | 52.41 | 53.5 | 52.37 | 52.94 | 52.94 | +0.27 (+0.51%) | 3,919,194 |
| 14 Jun 2023 | CNY | 52.18 | 53.15 | 51.66 | 52.67 | 52.67 | +0.67 (+1.29%) | 5,123,779 |
| 13 Jun 2023 | CNY | 49.7 | 52.9 | 49.43 | 52 | 52 | +2.58 (+5.22%) | 9,467,099 |
| 12 Jun 2023 | CNY | 47.02 | 50.35 | 46.96 | 49.42 | 49.42 | +2.39 (+5.08%) | 8,295,298 |
| 9 Jun 2023 | CNY | 46.82 | 47.36 | 45.4 | 47.03 | 47.03 | +0.08 (+0.17%) | 6,214,632 |
| 8 Jun 2023 | CNY | 46.21 | 47.07 | 46.01 | 46.95 | 46.95 | +0.67 (+1.45%) | 2,290,724 |
| 7 Jun 2023 | CNY | 47.23 | 47.3 | 45.95 | 46.28 | 46.28 | -0.85 (-1.80%) | 2,425,025 |
| 6 Jun 2023 | CNY | 48.09 | 48.2 | 47.08 | 47.13 | 47.13 | -0.76 (-1.59%) | 1,742,001 |
| 5 Jun 2023 | CNY | 48.3 | 49.22 | 47.66 | 47.89 | 47.89 | -0.32 (-0.66%) | 3,068,320 |
| 2 Jun 2023 | CNY | 47.36 | 48.42 | 47 | 48.21 | 48.21 | +1.17 (+2.49%) | 2,531,396 |
| 1 Jun 2023 | CNY | 47.13 | 47.79 | 46.8 | 47.04 | 47.04 | -0.09 (-0.19%) | 2,152,105 |
| 31 May 2023 | CNY | 47.56 | 47.58 | 46.61 | 47.13 | 47.13 | -0.67 (-1.40%) | 2,213,758 |
| 30 May 2023 | CNY | 47.76 | 48.3 | 46.88 | 47.8 | 47.8 | -0.16 (-0.33%) | 1,795,710 |
| 29 May 2023 | CNY | 48.4 | 48.98 | 47.73 | 47.96 | 47.96 | -0.06 (-0.12%) | 2,682,722 |
| 26 May 2023 | CNY | 47.36 | 48.29 | 47.11 | 48.02 | 48.02 | +0.16 (+0.33%) | 2,000,864 |
| 25 May 2023 | CNY | 47.48 | 48.2 | 47.3 | 47.86 | 47.86 | +0.27 (+0.57%) | 1,808,558 |
| 24 May 2023 | CNY | 47.25 | 47.98 | 46.6 | 47.59 | 47.59 | +0.2 (+0.42%) | 2,355,075 |
