| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 46.43 | 46.6 | 45.73 | 45.74 | 45.74 | -0.56 (-1.21%) | 15,552,730 |
| 13 Jul 2023 | CNY | 46.8 | 47.09 | 46.19 | 46.3 | 46.3 | +0.43 (+0.94%) | 19,313,260 |
| 12 Jul 2023 | CNY | 46.1 | 46.53 | 45.77 | 45.87 | 45.87 | -0.12 (-0.26%) | 18,976,570 |
| 11 Jul 2023 | CNY | 44.8 | 46.1 | 44.57 | 45.99 | 45.99 | +1.19 (+2.66%) | 28,514,190 |
| 10 Jul 2023 | CNY | 44.21 | 46.16 | 44.21 | 44.8 | 44.8 | +0.82 (+1.86%) | 23,315,300 |
| 7 Jul 2023 | CNY | 44.9 | 44.96 | 43.84 | 43.98 | 43.98 | -0.9 (-2.01%) | 19,144,970 |
| 6 Jul 2023 | CNY | 45.82 | 45.82 | 44.66 | 44.88 | 44.88 | -1.11 (-2.41%) | 18,374,480 |
| 5 Jul 2023 | CNY | 45.25 | 46.62 | 45.11 | 45.99 | 45.99 | +0.74 (+1.64%) | 37,277,470 |
| 4 Jul 2023 | CNY | 45.49 | 45.49 | 44.5 | 45.25 | 45.25 | -1.31 (-2.81%) | 38,814,150 |
| 3 Jul 2023 | CNY | 46.17 | 47.23 | 46.1 | 46.56 | 46.56 | +0.65 (+1.42%) | 16,834,820 |
| 30 Jun 2023 | CNY | 44.82 | 46.6 | 44.76 | 45.91 | 45.91 | +0.97 (+2.16%) | 24,188,450 |
| 29 Jun 2023 | CNY | 45.66 | 45.8 | 44.93 | 44.94 | 44.94 | -0.87 (-1.90%) | 13,207,970 |
| 28 Jun 2023 | CNY | 45.64 | 45.93 | 45.24 | 45.81 | 45.81 | +0.17 (+0.37%) | 10,838,010 |
| 27 Jun 2023 | CNY | 45.82 | 45.96 | 45.04 | 45.64 | 45.64 | -0.06 (-0.13%) | 13,900,360 |
| 26 Jun 2023 | CNY | 45.92 | 46.75 | 45.22 | 45.7 | 45.7 | -0.48 (-1.04%) | 16,263,520 |
| 21 Jun 2023 | CNY | 46.84 | 47.5 | 46.17 | 46.18 | 46.18 | -0.71 (-1.51%) | 16,932,040 |
| 20 Jun 2023 | CNY | 47.01 | 47.29 | 46.74 | 46.89 | 46.89 | -0.11 (-0.23%) | 13,077,990 |
| 19 Jun 2023 | CNY | 47.26 | 47.46 | 46.92 | 47 | 47 | -0.3 (-0.63%) | 15,375,530 |
| 16 Jun 2023 | CNY | 48.35 | 48.5 | 47.18 | 47.3 | 47.3 | -1.05 (-2.17%) | 33,315,650 |
| 15 Jun 2023 | CNY | 47.48 | 48.82 | 46.8 | 48.35 | 48.35 | +1.02 (+2.16%) | 26,617,970 |
| 14 Jun 2023 | CNY | 48.22 | 48.22 | 47.12 | 47.33 | 47.33 | -0.41 (-0.86%) | 12,771,960 |
| 13 Jun 2023 | CNY | 47.4 | 48.1 | 47.23 | 47.74 | 47.74 | +0.51 (+1.08%) | 10,878,580 |
| 12 Jun 2023 | CNY | 47.09 | 47.51 | 46.43 | 47.23 | 47.23 | +0.1 (+0.21%) | 12,020,420 |
| 9 Jun 2023 | CNY | 47.05 | 47.99 | 46.88 | 47.13 | 47.13 | +0.01 (+0.02%) | 12,825,650 |
| 8 Jun 2023 | CNY | 47.33 | 48.2 | 46.95 | 47.12 | 47.12 | -0.04 (-0.08%) | 12,173,800 |
| 7 Jun 2023 | CNY | 48.01 | 48.37 | 46.89 | 47.16 | 47.16 | -0.44 (-0.92%) | 11,836,610 |
| 6 Jun 2023 | CNY | 49.06 | 49.06 | 47.5 | 47.6 | 47.6 | -1.5 (-3.05%) | 13,914,110 |
| 5 Jun 2023 | CNY | 48.93 | 49.3 | 48.22 | 49.1 | 49.1 | +0.15 (+0.31%) | 12,901,490 |
| 2 Jun 2023 | CNY | 46.27 | 49.29 | 46.27 | 48.95 | 48.95 | +2.85 (+6.18%) | 28,260,030 |
| 1 Jun 2023 | CNY | 46.17 | 46.82 | 45.71 | 46.1 | 46.1 | -0.15 (-0.32%) | 11,554,540 |
