| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 51.7 | 51.7 | 50.44 | 50.87 | 50.87 | -0.83 (-1.61%) | 1,139,643 |
| 27 Jun 2023 | CNY | 51.38 | 51.89 | 50.79 | 51.7 | 51.7 | +0.39 (+0.76%) | 1,202,660 |
| 26 Jun 2023 | CNY | 50 | 52.06 | 49.54 | 51.31 | 51.31 | +2.31 (+4.71%) | 2,931,550 |
| 21 Jun 2023 | CNY | 50.2 | 50.77 | 48.67 | 49 | 49 | -1.19 (-2.37%) | 1,990,825 |
| 20 Jun 2023 | CNY | 52.12 | 52.56 | 50.18 | 50.19 | 50.19 | -1.99 (-3.81%) | 2,633,255 |
| 19 Jun 2023 | CNY | 53.13 | 53.13 | 52.13 | 52.18 | 52.18 | -0.72 (-1.36%) | 1,167,100 |
| 16 Jun 2023 | CNY | 52.12 | 53.3 | 52.12 | 52.9 | 52.9 | -0.24 (-0.45%) | 753,030 |
| 15 Jun 2023 | CNY | 52.8 | 53.26 | 52.65 | 53.14 | 53.14 | +0.31 (+0.59%) | 626,184 |
| 14 Jun 2023 | CNY | 52.49 | 53.35 | 52 | 52.83 | 52.83 | +0.62 (+1.19%) | 1,153,079 |
| 13 Jun 2023 | CNY | 52.65 | 53.26 | 52 | 52.21 | 52.21 | -0.44 (-0.84%) | 1,423,835 |
| 12 Jun 2023 | CNY | 54.29 | 54.29 | 52.59 | 52.65 | 52.65 | -1.66 (-3.06%) | 1,871,063 |
| 9 Jun 2023 | CNY | 54.27 | 54.31 | 52.15 | 54.31 | 54.31 | +0.36 (+0.67%) | 3,279,930 |
| 8 Jun 2023 | CNY | 53.38 | 55 | 53.32 | 53.95 | 53.95 | +0.34 (+0.63%) | 1,836,920 |
| 7 Jun 2023 | CNY | 53.78 | 54.23 | 52.41 | 53.61 | 53.61 | +0.42 (+0.79%) | 1,182,921 |
| 6 Jun 2023 | CNY | 56 | 56.4 | 53.19 | 53.19 | 53.19 | -3.01 (-5.36%) | 2,106,400 |
| 5 Jun 2023 | CNY | 57.35 | 57.44 | 56 | 56.2 | 56.2 | -1.02 (-1.78%) | 862,100 |
| 2 Jun 2023 | CNY | 57 | 57.35 | 56.6 | 57.22 | 57.22 | +0.74 (+1.31%) | 975,290 |
| 1 Jun 2023 | CNY | 55.12 | 57 | 55 | 56.48 | 56.48 | +1.21 (+2.19%) | 1,169,740 |
| 31 May 2023 | CNY | 55.55 | 55.67 | 54.91 | 55.27 | 55.27 | -0.26 (-0.47%) | 691,200 |
| 30 May 2023 | CNY | 55.46 | 55.75 | 54.64 | 55.53 | 55.53 | -0.14 (-0.25%) | 865,900 |
| 29 May 2023 | CNY | 55.98 | 56.38 | 54.9 | 55.67 | 55.67 | -0.28 (-0.50%) | 842,607 |
| 26 May 2023 | CNY | 55.55 | 56.13 | 55.35 | 55.95 | 55.95 | -0.04 (-0.07%) | 441,869 |
| 25 May 2023 | CNY | 57 | 57.5 | 54.98 | 55.99 | 55.99 | -0.99 (-1.74%) | 1,313,201 |
| 24 May 2023 | CNY | 56.04 | 57.16 | 55.8 | 56.98 | 56.98 | +0.65 (+1.15%) | 1,149,765 |
| 23 May 2023 | CNY | 56.95 | 57 | 56 | 56.33 | 56.33 | -0.34 (-0.60%) | 652,800 |
| 22 May 2023 | CNY | 55.55 | 56.93 | 55 | 56.67 | 56.67 | +1.28 (+2.31%) | 1,211,449 |
| 19 May 2023 | CNY | 55.77 | 56.29 | 54.95 | 55.39 | 55.39 | -0.31 (-0.56%) | 1,051,079 |
| 18 May 2023 | CNY | 55.51 | 55.8 | 54.7 | 55.7 | 55.7 | +0.4 (+0.72%) | 764,491 |
| 17 May 2023 | CNY | 54.7 | 55.99 | 53.95 | 55.3 | 55.3 | +0.81 (+1.49%) | 1,302,700 |
| 16 May 2023 | CNY | 55.18 | 55.51 | 53.8 | 54.49 | 54.49 | -0.72 (-1.30%) | 912,866 |
