| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 48.35 | 48.5 | 47.18 | 47.3 | 47.3 | -1.05 (-2.17%) | 33,315,648 |
| 15 Jun 2023 | CNY | 47.48 | 48.82 | 46.8 | 48.35 | 48.35 | +1.02 (+2.16%) | 26,617,971 |
| 14 Jun 2023 | CNY | 48.22 | 48.22 | 47.12 | 47.33 | 47.33 | -0.41 (-0.86%) | 12,771,957 |
| 13 Jun 2023 | CNY | 47.4 | 48.1 | 47.23 | 47.74 | 47.74 | +0.51 (+1.08%) | 10,878,576 |
| 12 Jun 2023 | CNY | 47.09 | 47.51 | 46.43 | 47.23 | 47.23 | +0.1 (+0.21%) | 12,020,423 |
| 9 Jun 2023 | CNY | 47.05 | 47.99 | 46.88 | 47.13 | 47.13 | +0.01 (+0.02%) | 12,825,645 |
| 8 Jun 2023 | CNY | 47.33 | 48.2 | 46.95 | 47.12 | 47.12 | -0.04 (-0.08%) | 12,173,799 |
| 7 Jun 2023 | CNY | 48.01 | 48.37 | 46.89 | 47.16 | 47.16 | -0.44 (-0.92%) | 11,836,606 |
| 6 Jun 2023 | CNY | 49.06 | 49.06 | 47.5 | 47.6 | 47.6 | -1.5 (-3.05%) | 13,914,108 |
| 5 Jun 2023 | CNY | 48.93 | 49.3 | 48.22 | 49.1 | 49.1 | +0.15 (+0.31%) | 12,901,493 |
| 2 Jun 2023 | CNY | 46.27 | 49.29 | 46.27 | 48.95 | 48.95 | +2.85 (+6.18%) | 28,260,033 |
| 1 Jun 2023 | CNY | 46.17 | 46.82 | 45.71 | 46.1 | 46.1 | -0.15 (-0.32%) | 11,554,544 |
| 31 May 2023 | CNY | 47.46 | 47.47 | 46.02 | 46.25 | 46.25 | -1.25 (-2.63%) | 21,334,246 |
| 30 May 2023 | CNY | 47.5 | 47.97 | 46 | 47.5 | 47.5 | -0.26 (-0.54%) | 13,699,846 |
| 29 May 2023 | CNY | 48.32 | 48.56 | 47.49 | 47.76 | 47.76 | -0.51 (-1.06%) | 11,214,590 |
| 26 May 2023 | CNY | 48.63 | 48.75 | 47.06 | 48.27 | 48.27 | -0.4 (-0.82%) | 14,966,897 |
| 25 May 2023 | CNY | 49.12 | 49.12 | 48.3 | 48.67 | 48.67 | -0.53 (-1.08%) | 11,363,126 |
| 24 May 2023 | CNY | 49.67 | 50.17 | 49.1 | 49.2 | 49.2 | -0.69 (-1.38%) | 10,661,623 |
| 23 May 2023 | CNY | 51.41 | 51.5 | 49.89 | 49.89 | 49.89 | -1.44 (-2.81%) | 14,305,042 |
| 22 May 2023 | CNY | 51.14 | 51.5 | 50.67 | 51.33 | 51.33 | +0.15 (+0.29%) | 7,328,322 |
| 19 May 2023 | CNY | 51.96 | 51.97 | 50.8 | 51.18 | 51.18 | -0.77 (-1.48%) | 12,114,181 |
| 18 May 2023 | CNY | 52.49 | 52.98 | 51.33 | 51.95 | 51.95 | -0.52 (-0.99%) | 12,820,211 |
| 17 May 2023 | CNY | 53.19 | 53.41 | 52.32 | 52.47 | 52.47 | -0.9 (-1.69%) | 10,911,638 |
| 16 May 2023 | CNY | 54 | 54 | 52.88 | 53.37 | 53.37 | -0.48 (-0.89%) | 12,283,528 |
| 15 May 2023 | CNY | 51.95 | 54.06 | 51.89 | 53.85 | 53.85 | +2.02 (+3.90%) | 23,729,426 |
| 12 May 2023 | CNY | 53.05 | 53.91 | 51.6 | 51.83 | 51.83 | -1.42 (-2.67%) | 16,887,512 |
| 11 May 2023 | CNY | 52.35 | 54.19 | 51.89 | 53.25 | 53.25 | +1.01 (+1.93%) | 22,923,643 |
| 10 May 2023 | CNY | 51.72 | 53.2 | 51.42 | 52.24 | 52.24 | +0.65 (+1.26%) | 17,247,887 |
| 9 May 2023 | CNY | 52.62 | 52.8 | 51.59 | 51.59 | 51.59 | -1.08 (-2.05%) | 12,369,920 |
| 8 May 2023 | CNY | 51.68 | 53.02 | 51.68 | 52.67 | 52.67 | +0.99 (+1.92%) | 14,408,569 |
