| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 54.09 | 55.2 | 54.09 | 54.53 | 54.53 | +0.51 (+0.94%) | 8,641,359 |
| 30 Jun 2023 | CNY | 52.37 | 54.8 | 52 | 54.02 | 54.02 | +2.31 (+4.47%) | 9,721,356 |
| 29 Jun 2023 | CNY | 51.85 | 53.13 | 51.46 | 51.71 | 51.71 | -0.14 (-0.27%) | 5,650,942 |
| 28 Jun 2023 | CNY | 51.32 | 51.96 | 50.76 | 51.85 | 51.85 | +0.7 (+1.37%) | 6,107,387 |
| 27 Jun 2023 | CNY | 51.96 | 52.56 | 50.8 | 51.15 | 51.15 | -1.08 (-2.07%) | 5,709,648 |
| 26 Jun 2023 | CNY | 50 | 53.49 | 49.99 | 52.23 | 52.23 | +1.58 (+3.12%) | 9,941,459 |
| 21 Jun 2023 | CNY | 52.8 | 53.16 | 50.6 | 50.65 | 50.65 | -2.03 (-3.85%) | 7,263,452 |
| 20 Jun 2023 | CNY | 52.3 | 53.59 | 51.8 | 52.68 | 52.68 | +0.4 (+0.77%) | 6,068,807 |
| 19 Jun 2023 | CNY | 53.65 | 53.92 | 52.15 | 52.28 | 52.28 | -1.39 (-2.59%) | 6,056,937 |
| 16 Jun 2023 | CNY | 54.1 | 54.53 | 53.45 | 53.67 | 53.67 | -0.51 (-0.94%) | 6,317,299 |
| 15 Jun 2023 | CNY | 52.08 | 54.3 | 51.85 | 54.18 | 54.18 | +2.09 (+4.01%) | 7,876,325 |
| 14 Jun 2023 | CNY | 53.52 | 53.68 | 51.92 | 52.09 | 52.09 | -1.12 (-2.10%) | 7,474,112 |
| 13 Jun 2023 | CNY | 54.5 | 54.95 | 52.95 | 53.21 | 53.21 | -1.45 (-2.65%) | 5,087,763 |
| 12 Jun 2023 | CNY | 54.33 | 55.33 | 54.19 | 54.66 | 54.66 | +0.24 (+0.44%) | 4,289,087 |
| 9 Jun 2023 | CNY | 54.8 | 55.71 | 53.96 | 54.42 | 54.42 | -0.75 (-1.36%) | 6,511,609 |
| 8 Jun 2023 | CNY | 56.41 | 56.83 | 54.88 | 55.17 | 55.17 | -0.85 (-1.52%) | 4,266,267 |
| 7 Jun 2023 | CNY | 58.29 | 58.37 | 55.93 | 56.02 | 56.02 | -1.99 (-3.43%) | 4,879,828 |
| 6 Jun 2023 | CNY | 58.8 | 59.04 | 58 | 58.01 | 58.01 | -0.94 (-1.59%) | 2,458,144 |
| 5 Jun 2023 | CNY | 60.5 | 60.5 | 58.9 | 58.95 | 58.95 | -1.18 (-1.96%) | 2,765,585 |
| 2 Jun 2023 | CNY | 58.16 | 60.44 | 58.16 | 60.13 | 60.13 | +1.99 (+3.42%) | 5,011,126 |
| 1 Jun 2023 | CNY | 57.53 | 59.5 | 57.38 | 58.14 | 58.14 | +0.58 (+1.01%) | 3,907,085 |
| 31 May 2023 | CNY | 59.19 | 59.19 | 57.56 | 57.56 | 57.56 | -1.29 (-2.19%) | 2,917,551 |
| 30 May 2023 | CNY | 59 | 59.24 | 57.95 | 58.85 | 58.85 | +0.54 (+0.93%) | 3,215,306 |
| 29 May 2023 | CNY | 59.4 | 59.97 | 57.1 | 58.31 | 58.31 | -1.39 (-2.33%) | 5,879,619 |
| 26 May 2023 | CNY | 60.89 | 61.63 | 58.5 | 59.7 | 59.7 | -1.18 (-1.94%) | 4,716,547 |
| 25 May 2023 | CNY | 61 | 62.26 | 59.97 | 60.88 | 60.88 | -0.42 (-0.69%) | 3,516,627 |
| 24 May 2023 | CNY | 61.73 | 62.3 | 61.14 | 61.3 | 61.3 | -0.44 (-0.71%) | 3,250,210 |
| 23 May 2023 | CNY | 62.85 | 63.25 | 61.74 | 61.74 | 61.74 | -1.36 (-2.16%) | 2,628,717 |
| 22 May 2023 | CNY | 62.5 | 63.13 | 61.45 | 63.1 | 63.1 | +0.52 (+0.83%) | 3,606,311 |
| 19 May 2023 | CNY | 63.05 | 63.15 | 62.08 | 62.58 | 62.58 | -0.51 (-0.81%) | 2,395,524 |
