| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 42.99 | 46.88 | 42.83 | 46.18 | 46.18 | +3.19 (+7.42%) | 15,694,622 |
| 3 Jul 2023 | CNY | 43.6 | 44.37 | 42.86 | 42.99 | 42.99 | -0.53 (-1.22%) | 6,166,588 |
| 30 Jun 2023 | CNY | 42.62 | 43.8 | 42.42 | 43.52 | 43.52 | +0.6 (+1.40%) | 5,506,597 |
| 29 Jun 2023 | CNY | 42.28 | 43.87 | 42.02 | 42.92 | 42.92 | +0.64 (+1.51%) | 5,316,694 |
| 28 Jun 2023 | CNY | 43.92 | 43.92 | 42.15 | 42.28 | 42.28 | -1.51 (-3.45%) | 5,697,019 |
| 27 Jun 2023 | CNY | 43.8 | 44.31 | 43.6 | 43.79 | 43.79 | -0.11 (-0.25%) | 3,492,237 |
| 26 Jun 2023 | CNY | 43.76 | 45.06 | 43.12 | 43.9 | 43.9 | -0.6 (-1.35%) | 4,916,585 |
| 21 Jun 2023 | CNY | 46.38 | 46.38 | 44.5 | 44.5 | 44.5 | -2 (-4.30%) | 6,542,380 |
| 20 Jun 2023 | CNY | 45.93 | 47.12 | 45.24 | 46.5 | 46.5 | +0.7 (+1.53%) | 7,227,892 |
| 19 Jun 2023 | CNY | 45.71 | 46.46 | 45.57 | 45.8 | 45.8 | +0.09 (+0.20%) | 5,086,402 |
| 16 Jun 2023 | CNY | 45.36 | 45.92 | 44.98 | 45.71 | 45.71 | +0.31 (+0.68%) | 4,684,910 |
| 15 Jun 2023 | CNY | 44.88 | 45.84 | 44.6 | 45.4 | 45.4 | +0.53 (+1.18%) | 4,203,979 |
| 14 Jun 2023 | CNY | 45.55 | 45.55 | 44.85 | 44.87 | 44.87 | -0.75 (-1.64%) | 3,519,314 |
| 13 Jun 2023 | CNY | 44.85 | 45.65 | 44.35 | 45.62 | 45.62 | +0.76 (+1.69%) | 4,575,253 |
| 12 Jun 2023 | CNY | 45.07 | 45.47 | 44.76 | 44.86 | 44.86 | -0.33 (-0.73%) | 3,692,923 |
| 9 Jun 2023 | CNY | 43.7 | 45.2 | 43.44 | 45.19 | 45.19 | +1.44 (+3.29%) | 4,986,962 |
| 8 Jun 2023 | CNY | 45 | 45.03 | 43.71 | 43.75 | 43.75 | -1.4 (-3.10%) | 4,656,336 |
| 7 Jun 2023 | CNY | 45.01 | 45.9 | 44.84 | 45.15 | 45.15 | +0.21 (+0.47%) | 4,034,447 |
| 6 Jun 2023 | CNY | 46.42 | 46.42 | 44.87 | 44.94 | 44.94 | -1.52 (-3.27%) | 4,983,204 |
| 5 Jun 2023 | CNY | 46.86 | 47.95 | 46.35 | 46.46 | 46.46 | -0.35 (-0.75%) | 5,681,910 |
| 2 Jun 2023 | CNY | 46.27 | 47.27 | 45.68 | 46.81 | 46.81 | +0.43 (+0.93%) | 5,703,002 |
| 1 Jun 2023 | CNY | 45.65 | 46.65 | 45.15 | 46.38 | 46.38 | +0.52 (+1.13%) | 6,420,493 |
| 31 May 2023 | CNY | 45.52 | 46.27 | 45.2 | 45.86 | 45.86 | +0.32 (+0.70%) | 4,661,065 |
| 30 May 2023 | CNY | 44.99 | 45.73 | 44.51 | 45.54 | 45.54 | +0.2 (+0.44%) | 5,293,068 |
| 29 May 2023 | CNY | 46.54 | 46.92 | 45.2 | 45.34 | 45.34 | -0.97 (-2.09%) | 5,636,351 |
| 26 May 2023 | CNY | 46.45 | 46.98 | 46 | 46.31 | 46.31 | -0.12 (-0.26%) | 5,038,600 |
| 25 May 2023 | CNY | 45.32 | 46.6 | 45.32 | 46.43 | 46.43 | +0.94 (+2.07%) | 6,718,577 |
| 24 May 2023 | CNY | 45.11 | 46.42 | 45.11 | 45.49 | 45.49 | -0.11 (-0.24%) | 5,299,203 |
| 23 May 2023 | CNY | 45.5 | 46.23 | 44.88 | 45.6 | 45.6 | -0.04 (-0.09%) | 5,141,777 |
| 22 May 2023 | CNY | 46.68 | 46.7 | 45.37 | 45.64 | 45.64 | -0.88 (-1.89%) | 7,273,725 |
