| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 49.9 | 51.49 | 49.4 | 50.85 | 50.85 | +0.95 (+1.90%) | 721,296 |
| 5 Jul 2023 | CNY | 50.5 | 51.37 | 49.81 | 49.9 | 49.9 | -1.09 (-2.14%) | 516,938 |
| 4 Jul 2023 | CNY | 50.06 | 51.53 | 49.8 | 50.99 | 50.99 | +1.06 (+2.12%) | 648,018 |
| 3 Jul 2023 | CNY | 49.96 | 51.5 | 49.71 | 49.93 | 49.93 | -0.04 (-0.08%) | 892,807 |
| 30 Jun 2023 | CNY | 48.18 | 50.39 | 47.55 | 49.97 | 49.97 | +2.09 (+4.37%) | 928,964 |
| 29 Jun 2023 | CNY | 47.65 | 48.5 | 46.5 | 47.88 | 47.88 | +0.09 (+0.19%) | 585,937 |
| 28 Jun 2023 | CNY | 49.33 | 49.33 | 46.5 | 47.79 | 47.79 | -1.06 (-2.17%) | 552,733 |
| 27 Jun 2023 | CNY | 47.64 | 49.45 | 47.41 | 48.85 | 48.85 | +1.18 (+2.48%) | 911,328 |
| 26 Jun 2023 | CNY | 49.49 | 49.82 | 47.29 | 47.67 | 47.67 | -1.93 (-3.89%) | 923,292 |
| 21 Jun 2023 | CNY | 51 | 51.21 | 49.31 | 49.6 | 49.6 | -1.61 (-3.14%) | 878,717 |
| 20 Jun 2023 | CNY | 51.49 | 52.14 | 50.88 | 51.21 | 51.21 | -0.29 (-0.56%) | 531,596 |
| 19 Jun 2023 | CNY | 52.8 | 53.49 | 51.22 | 51.5 | 51.5 | -1.3 (-2.46%) | 998,926 |
| 16 Jun 2023 | CNY | 51.2 | 52.91 | 50.68 | 52.8 | 52.8 | +0.7 (+1.34%) | 1,046,614 |
| 15 Jun 2023 | CNY | 54 | 55.3 | 52.02 | 52.1 | 52.1 | -1.47 (-2.74%) | 1,193,113 |
| 14 Jun 2023 | CNY | 52.6 | 53.89 | 51 | 53.57 | 53.57 | +1.06 (+2.02%) | 1,068,017 |
| 13 Jun 2023 | CNY | 52.1 | 52.8 | 51.58 | 52.51 | 52.51 | +0.16 (+0.31%) | 479,807 |
| 12 Jun 2023 | CNY | 51 | 53.7 | 50.75 | 52.35 | 52.35 | +1.17 (+2.29%) | 880,961 |
| 9 Jun 2023 | CNY | 50.41 | 52.1 | 50.16 | 51.18 | 51.18 | +0.82 (+1.63%) | 664,839 |
| 8 Jun 2023 | CNY | 51.2 | 52.02 | 49.7 | 50.36 | 50.36 | -1.15 (-2.23%) | 789,802 |
| 7 Jun 2023 | CNY | 49.19 | 52.1 | 49.03 | 51.51 | 51.51 | +1.82 (+3.66%) | 1,033,790 |
| 6 Jun 2023 | CNY | 53.29 | 53.9 | 49.5 | 49.69 | 49.69 | -3.52 (-6.62%) | 1,118,188 |
| 5 Jun 2023 | CNY | 52.26 | 54.1 | 51.52 | 53.21 | 53.21 | +1.23 (+2.37%) | 1,295,473 |
| 2 Jun 2023 | CNY | 51 | 52.85 | 50.24 | 51.98 | 51.98 | +1.58 (+3.13%) | 891,954 |
| 1 Jun 2023 | CNY | 51.4 | 51.77 | 50.16 | 50.4 | 50.4 | -1.1 (-2.14%) | 786,387 |
| 31 May 2023 | CNY | 50.28 | 52.52 | 49.5 | 51.5 | 51.5 | +1.19 (+2.37%) | 678,551 |
| 30 May 2023 | CNY | 50.9 | 51.07 | 49.5 | 50.31 | 50.31 | -0.59 (-1.16%) | 634,525 |
| 29 May 2023 | CNY | 50.6 | 51.8 | 50.1 | 50.9 | 50.9 | +0.41 (+0.81%) | 727,437 |
| 26 May 2023 | CNY | 50 | 50.79 | 49.71 | 50.49 | 50.49 | -0.48 (-0.94%) | 456,490 |
| 25 May 2023 | CNY | 51.52 | 52.5 | 50.34 | 50.97 | 50.97 | -0.58 (-1.13%) | 1,407,514 |
| 24 May 2023 | CNY | 49.91 | 52.88 | 49 | 51.55 | 51.55 | +1.64 (+3.29%) | 1,476,164 |
