| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 54.88 | 55.76 | 54.5 | 54.88 | 54.88 | -0.34 (-0.62%) | 1,489,390 |
| 26 Jun 2023 | CNY | 57.35 | 58.3 | 54.72 | 55.22 | 55.22 | -2.51 (-4.35%) | 2,022,740 |
| 21 Jun 2023 | CNY | 60.9 | 60.97 | 57.66 | 57.73 | 57.73 | -3.92 (-6.36%) | 2,429,250 |
| 20 Jun 2023 | CNY | 58 | 62.18 | 57.27 | 61.65 | 61.65 | +3.47 (+5.96%) | 3,665,225 |
| 19 Jun 2023 | CNY | 55.9 | 59.04 | 55.3 | 58.18 | 58.18 | +3.24 (+5.90%) | 3,095,640 |
| 16 Jun 2023 | CNY | 54.54 | 55.3 | 53.6 | 54.94 | 54.94 | +0.58 (+1.07%) | 1,506,570 |
| 15 Jun 2023 | CNY | 56.12 | 56.65 | 54.03 | 54.36 | 54.36 | -1.89 (-3.36%) | 2,100,140 |
| 14 Jun 2023 | CNY | 56 | 56.65 | 55.51 | 56.25 | 56.25 | +0.54 (+0.97%) | 1,399,430 |
| 13 Jun 2023 | CNY | 56 | 56.76 | 54.5 | 55.71 | 55.71 | +0.01 (+0.02%) | 1,566,690 |
| 12 Jun 2023 | CNY | 57.54 | 57.78 | 55.63 | 55.7 | 55.7 | -1.27 (-2.23%) | 2,149,303 |
| 9 Jun 2023 | CNY | 55.25 | 57.09 | 55 | 56.97 | 56.97 | +1.72 (+3.11%) | 1,735,663 |
| 8 Jun 2023 | CNY | 56.25 | 56.86 | 54.2 | 55.25 | 55.25 | -0.9 (-1.60%) | 1,539,000 |
| 7 Jun 2023 | CNY | 53.53 | 56.8 | 53.2 | 56.15 | 56.15 | +2.37 (+4.41%) | 2,408,080 |
| 6 Jun 2023 | CNY | 54.78 | 55.59 | 53.4 | 53.78 | 53.78 | -1 (-1.83%) | 1,777,597 |
| 5 Jun 2023 | CNY | 53.75 | 55.58 | 53.2 | 54.78 | 54.78 | +0.88 (+1.63%) | 2,613,553 |
| 2 Jun 2023 | CNY | 53.55 | 54.76 | 53.07 | 53.9 | 53.9 | +0.11 (+0.20%) | 2,036,355 |
| 1 Jun 2023 | CNY | 50.44 | 54.68 | 49.81 | 53.79 | 53.79 | +3.34 (+6.62%) | 4,558,326 |
| 31 May 2023 | CNY | 49.7 | 50.5 | 49.22 | 50.45 | 50.45 | +0.7 (+1.41%) | 1,147,675 |
| 30 May 2023 | CNY | 49.41 | 50 | 48.51 | 49.75 | 49.75 | +0.15 (+0.30%) | 1,219,584 |
| 29 May 2023 | CNY | 48.26 | 49.88 | 47.79 | 49.6 | 49.6 | +1.46 (+3.03%) | 1,876,785 |
| 26 May 2023 | CNY | 48.04 | 48.5 | 47.96 | 48.14 | 48.14 | +0.1 (+0.21%) | 710,400 |
| 25 May 2023 | CNY | 47.78 | 48.93 | 47 | 48.04 | 48.04 | -0.96 (-1.96%) | 867,646 |
| 24 May 2023 | CNY | 48.55 | 49.5 | 47.3 | 49 | 49 | +0.01 (+0.02%) | 1,437,600 |
| 23 May 2023 | CNY | 49.97 | 50.14 | 48.82 | 48.99 | 48.99 | -1.15 (-2.29%) | 1,621,150 |
| 22 May 2023 | CNY | 51.52 | 51.52 | 49.8 | 50.14 | 50.14 | -1.09 (-2.13%) | 1,409,544 |
| 19 May 2023 | CNY | 51.58 | 51.58 | 50.01 | 51.23 | 51.23 | -0.45 (-0.87%) | 2,049,747 |
| 18 May 2023 | CNY | 51.99 | 52.56 | 51.25 | 51.68 | 51.68 | +0.28 (+0.54%) | 1,481,497 |
| 17 May 2023 | CNY | 51.08 | 53.2 | 51 | 51.4 | 51.4 | +0.28 (+0.55%) | 1,599,834 |
| 16 May 2023 | CNY | 54.34 | 54.34 | 50.8 | 51.12 | 51.12 | -2.98 (-5.51%) | 2,179,073 |
| 15 May 2023 | CNY | 55.5 | 55.94 | 52.22 | 54.1 | 54.1 | -0.96 (-1.74%) | 2,140,920 |
