| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 56.61 | 59.3 | 56.08 | 58.5 | 58.5 | +1.93 (+3.41%) | 850,926 |
| 3 Jul 2023 | CNY | 57 | 57.88 | 55.61 | 56.57 | 56.57 | -0.43 (-0.75%) | 727,357 |
| 30 Jun 2023 | CNY | 55.6 | 57.68 | 55.11 | 57 | 57 | +1.37 (+2.46%) | 827,194 |
| 29 Jun 2023 | CNY | 55.88 | 56.37 | 54.99 | 55.63 | 55.63 | +0.65 (+1.18%) | 595,316 |
| 28 Jun 2023 | CNY | 55.71 | 56.09 | 53.45 | 54.98 | 54.98 | -0.93 (-1.66%) | 679,225 |
| 27 Jun 2023 | CNY | 56.45 | 56.6 | 55.63 | 55.91 | 55.91 | +0.14 (+0.25%) | 537,299 |
| 26 Jun 2023 | CNY | 56.15 | 57.9 | 55.1 | 55.77 | 55.77 | -0.38 (-0.68%) | 742,280 |
| 21 Jun 2023 | CNY | 57.94 | 57.94 | 55.84 | 56.15 | 56.15 | -1.79 (-3.09%) | 862,396 |
| 20 Jun 2023 | CNY | 58.75 | 59.15 | 57.4 | 57.94 | 57.94 | -0.81 (-1.38%) | 1,144,221 |
| 19 Jun 2023 | CNY | 57.42 | 59.46 | 57.42 | 58.75 | 58.75 | +0.75 (+1.29%) | 1,022,878 |
| 16 Jun 2023 | CNY | 58.75 | 59.41 | 57.91 | 58 | 58 | -0.8 (-1.36%) | 796,342 |
| 15 Jun 2023 | CNY | 60.28 | 60.28 | 57.7 | 58.8 | 58.8 | -1.5 (-2.49%) | 1,035,853 |
| 14 Jun 2023 | CNY | 60 | 60.95 | 58.44 | 60.3 | 60.3 | +1.01 (+1.70%) | 1,206,896 |
| 13 Jun 2023 | CNY | 58.11 | 59.6 | 57.38 | 59.29 | 59.29 | +1.18 (+2.03%) | 1,109,580 |
| 12 Jun 2023 | CNY | 58.39 | 59.49 | 56.88 | 58.11 | 58.11 | -0.31 (-0.53%) | 986,965 |
| 9 Jun 2023 | CNY | 58.72 | 59.66 | 56.7 | 58.42 | 58.42 | -0.29 (-0.49%) | 1,003,286 |
| 8 Jun 2023 | CNY | 59.83 | 60.5 | 58.68 | 58.71 | 58.71 | -1.29 (-2.15%) | 661,968 |
| 7 Jun 2023 | CNY | 60.09 | 60.57 | 59.2 | 60 | 60 | +0.39 (+0.65%) | 738,089 |
| 6 Jun 2023 | CNY | 62.63 | 62.63 | 59.48 | 59.61 | 59.61 | -2.73 (-4.38%) | 1,134,395 |
| 5 Jun 2023 | CNY | 63.9 | 64 | 61.8 | 62.34 | 62.34 | -2.22 (-3.44%) | 1,318,402 |
| 2 Jun 2023 | CNY | 65.37 | 66.36 | 62.6 | 64.56 | 64.56 | -0.81 (-1.24%) | 873,730 |
| 1 Jun 2023 | CNY | 67.74 | 67.74 | 65 | 65.37 | 65.37 | -1.51 (-2.26%) | 981,485 |
| 31 May 2023 | CNY | 67.82 | 68.65 | 66.39 | 66.88 | 66.88 | -0.5 (-0.74%) | 1,055,365 |
| 30 May 2023 | CNY | 65.35 | 67.67 | 64.81 | 67.38 | 67.38 | +1.38 (+2.09%) | 1,258,280 |
| 29 May 2023 | CNY | 64.82 | 67.38 | 64.82 | 66 | 66 | +1.34 (+2.07%) | 1,335,091 |
| 26 May 2023 | CNY | 63.07 | 67.71 | 63.07 | 64.66 | 64.66 | +1.66 (+2.63%) | 1,333,553 |
| 25 May 2023 | CNY | 60.87 | 63.25 | 60.72 | 63 | 63 | +1.7 (+2.77%) | 1,284,370 |
| 24 May 2023 | CNY | 60.9 | 63 | 60.15 | 61.3 | 61.3 | -1.16 (-1.86%) | 1,048,731 |
| 23 May 2023 | CNY | 62.5 | 64.5 | 61.9 | 62.46 | 62.46 | +0.01 (+0.02%) | 562,053 |
| 22 May 2023 | CNY | 60.08 | 63.5 | 60.08 | 62.45 | 62.45 | +1.54 (+2.53%) | 890,472 |
