| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 65.23 | 65.23 | 63.57 | 63.57 | 63.57 | -0.71 (-1.10%) | 906,585 |
| 6 Jul 2023 | CNY | 64.52 | 65.2 | 62.91 | 64.28 | 64.28 | +0.23 (+0.36%) | 1,220,470 |
| 5 Jul 2023 | CNY | 65.6 | 65.6 | 63.91 | 64.05 | 64.05 | -0.58 (-0.90%) | 1,129,661 |
| 4 Jul 2023 | CNY | 64.2 | 65.6 | 63.78 | 64.63 | 64.63 | +0.04 (+0.06%) | 1,668,317 |
| 3 Jul 2023 | CNY | 63 | 65.34 | 62.62 | 64.59 | 64.59 | +2.33 (+3.74%) | 2,073,661 |
| 30 Jun 2023 | CNY | 63.43 | 64.1 | 62.2 | 62.26 | 62.26 | -1.47 (-2.31%) | 1,566,879 |
| 29 Jun 2023 | CNY | 63.96 | 64.59 | 63.37 | 63.73 | 63.73 | -0.23 (-0.36%) | 1,339,749 |
| 28 Jun 2023 | CNY | 65 | 65.5 | 62.61 | 63.96 | 63.96 | -0.94 (-1.45%) | 2,471,729 |
| 27 Jun 2023 | CNY | 63.06 | 66.66 | 61.12 | 64.9 | 64.9 | +1 (+1.56%) | 4,681,333 |
| 26 Jun 2023 | CNY | 59.12 | 66 | 57.88 | 63.9 | 63.9 | +8.37 (+15.07%) | 8,046,605 |
| 21 Jun 2023 | CNY | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.0 (0.0%) | 0 |
| 20 Jun 2023 | CNY | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.0 (0.0%) | 0 |
| 19 Jun 2023 | CNY | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.0 (0.0%) | 0 |
| 16 Jun 2023 | CNY | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.05 (-0.09%) | 0 |
| 15 Jun 2023 | CNY | 55.04 | 55.8 | 54.76 | 55.58 | 55.58 | +0.56 (+1.02%) | 706,852 |
| 14 Jun 2023 | CNY | 54.85 | 55.91 | 54.5 | 55.02 | 55.02 | +0.55 (+1.01%) | 758,428 |
| 13 Jun 2023 | CNY | 55.7 | 56.14 | 54.3 | 54.47 | 54.47 | -0.84 (-1.52%) | 876,405 |
| 12 Jun 2023 | CNY | 56.36 | 56.36 | 54.11 | 55.31 | 55.31 | -0.49 (-0.88%) | 890,520 |
| 9 Jun 2023 | CNY | 55.6 | 56.66 | 54.71 | 55.8 | 55.8 | +0.08 (+0.14%) | 1,301,299 |
| 8 Jun 2023 | CNY | 54.99 | 56.47 | 54.99 | 55.72 | 55.72 | +0.73 (+1.33%) | 1,126,722 |
| 7 Jun 2023 | CNY | 55.98 | 55.98 | 54.5 | 54.99 | 54.99 | -0.48 (-0.87%) | 720,690 |
| 6 Jun 2023 | CNY | 55.02 | 55.99 | 54.5 | 55.47 | 55.47 | +0.52 (+0.95%) | 975,140 |
| 5 Jun 2023 | CNY | 55 | 55.28 | 54.2 | 54.95 | 54.95 | +0.43 (+0.79%) | 761,187 |
| 2 Jun 2023 | CNY | 52.28 | 54.96 | 52.24 | 54.52 | 54.52 | +2.23 (+4.26%) | 1,256,052 |
| 1 Jun 2023 | CNY | 51.9 | 52.65 | 51.58 | 52.29 | 52.29 | -0.11 (-0.21%) | 675,902 |
| 31 May 2023 | CNY | 52.05 | 52.65 | 51.76 | 52.4 | 52.4 | -0.03 (-0.06%) | 789,072 |
| 30 May 2023 | CNY | 52.85 | 53.04 | 52.15 | 52.43 | 52.43 | -0.2 (-0.38%) | 431,380 |
| 29 May 2023 | CNY | 53.2 | 53.74 | 52.52 | 52.63 | 52.63 | -0.45 (-0.85%) | 660,988 |
| 26 May 2023 | CNY | 53.81 | 53.83 | 51.88 | 53.08 | 53.08 | -0.26 (-0.49%) | 602,148 |
| 25 May 2023 | CNY | 53.01 | 53.84 | 52.71 | 53.34 | 53.34 | +0.02 (+0.04%) | 486,717 |
