| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 55.56 | 55.97 | 54.39 | 54.49 | 54.49 | -0.4 (-0.73%) | 534,743 |
| 5 Jul 2023 | CNY | 56.46 | 56.78 | 54.77 | 54.89 | 54.89 | -1.3 (-2.31%) | 344,716 |
| 4 Jul 2023 | CNY | 55.84 | 56.36 | 54.84 | 56.19 | 56.19 | +0.95 (+1.72%) | 409,199 |
| 3 Jul 2023 | CNY | 57.45 | 57.6 | 54.51 | 55.24 | 55.24 | -1.75 (-3.07%) | 661,060 |
| 30 Jun 2023 | CNY | 57.99 | 57.99 | 55.71 | 56.99 | 56.99 | -0.82 (-1.42%) | 716,570 |
| 29 Jun 2023 | CNY | 55.34 | 58.97 | 55.09 | 57.81 | 57.81 | +2.44 (+4.41%) | 754,631 |
| 28 Jun 2023 | CNY | 55.5 | 56.85 | 52.9 | 55.37 | 55.37 | -0.08 (-0.14%) | 844,529 |
| 27 Jun 2023 | CNY | 55.88 | 56.6 | 55.09 | 55.45 | 55.45 | -0.43 (-0.77%) | 660,479 |
| 26 Jun 2023 | CNY | 60.02 | 60.6 | 55.7 | 55.88 | 55.88 | -4.73 (-7.80%) | 1,249,627 |
| 21 Jun 2023 | CNY | 64.05 | 65.1 | 60.36 | 60.61 | 60.61 | -3.24 (-5.07%) | 689,056 |
| 20 Jun 2023 | CNY | 62.78 | 65.65 | 62.05 | 63.85 | 63.85 | +1.06 (+1.69%) | 988,253 |
| 19 Jun 2023 | CNY | 60.73 | 63.72 | 59.66 | 62.79 | 62.79 | +2.44 (+4.04%) | 1,143,091 |
| 16 Jun 2023 | CNY | 59.81 | 61.94 | 59.02 | 60.35 | 60.35 | 0.0 (0.0%) | 969,170 |
| 15 Jun 2023 | CNY | 63.9 | 64.87 | 60.19 | 60.35 | 60.35 | -2.83 (-4.48%) | 899,460 |
| 14 Jun 2023 | CNY | 63.59 | 64.19 | 61.88 | 63.18 | 63.18 | -0.41 (-0.64%) | 724,796 |
| 13 Jun 2023 | CNY | 62 | 63.92 | 61.45 | 63.59 | 63.59 | +1.29 (+2.07%) | 587,261 |
| 12 Jun 2023 | CNY | 64.04 | 65 | 62.2 | 62.3 | 62.3 | -1.59 (-2.49%) | 707,888 |
| 9 Jun 2023 | CNY | 62.19 | 65.82 | 62.1 | 63.89 | 63.89 | +1.78 (+2.87%) | 983,147 |
| 8 Jun 2023 | CNY | 62.62 | 63.41 | 59.84 | 62.11 | 62.11 | -1.13 (-1.79%) | 961,868 |
| 7 Jun 2023 | CNY | 62.3 | 64.3 | 61.31 | 63.24 | 63.24 | +0.84 (+1.35%) | 828,017 |
| 6 Jun 2023 | CNY | 64.84 | 66.65 | 61.87 | 62.4 | 62.4 | -2.08 (-3.23%) | 1,050,115 |
| 5 Jun 2023 | CNY | 62.72 | 65.49 | 62.72 | 64.48 | 64.48 | +1.88 (+3.00%) | 1,701,608 |
| 2 Jun 2023 | CNY | 62.68 | 67.38 | 61.66 | 62.6 | 62.6 | +0.62 (+1.00%) | 1,480,636 |
| 1 Jun 2023 | CNY | 60.13 | 62.74 | 59.25 | 61.98 | 61.98 | +1.88 (+3.13%) | 1,103,218 |
| 31 May 2023 | CNY | 58.97 | 60.91 | 58.21 | 60.1 | 60.1 | +0.73 (+1.23%) | 641,296 |
| 30 May 2023 | CNY | 58.42 | 59.92 | 56.04 | 59.37 | 59.37 | +1.62 (+2.81%) | 841,328 |
| 29 May 2023 | CNY | 57.26 | 59.79 | 56.83 | 57.75 | 57.75 | -0.38 (-0.65%) | 931,680 |
| 26 May 2023 | CNY | 56.69 | 58.3 | 55.33 | 58.13 | 58.13 | +1.54 (+2.72%) | 693,097 |
| 25 May 2023 | CNY | 57.83 | 58.4 | 54.99 | 56.59 | 56.59 | -1.53 (-2.63%) | 708,532 |
| 24 May 2023 | CNY | 58.85 | 59.16 | 57.46 | 58.12 | 58.12 | -1.16 (-1.96%) | 710,162 |
