| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 55.65 | 56.1 | 54.56 | 54.73 | 54.73 | -1.28 (-2.29%) | 2,097,677 |
| 6 Jul 2023 | CNY | 55.6 | 57.2 | 54.36 | 56.01 | 56.01 | -0.1 (-0.18%) | 1,723,810 |
| 5 Jul 2023 | CNY | 56.07 | 57.33 | 55.68 | 56.11 | 56.11 | -0.43 (-0.76%) | 1,644,388 |
| 4 Jul 2023 | CNY | 53.71 | 57.96 | 53.52 | 56.54 | 56.54 | +2.64 (+4.90%) | 3,475,064 |
| 3 Jul 2023 | CNY | 54.79 | 55.82 | 53.2 | 53.9 | 53.9 | -1.49 (-2.69%) | 1,957,068 |
| 30 Jun 2023 | CNY | 53 | 56.9 | 52.67 | 55.39 | 55.39 | +2.35 (+4.43%) | 2,788,343 |
| 29 Jun 2023 | CNY | 52.52 | 54.4 | 52.46 | 53.04 | 53.04 | +0.04 (+0.08%) | 2,174,351 |
| 28 Jun 2023 | CNY | 51.08 | 53.1 | 49.86 | 53 | 53 | +1.93 (+3.78%) | 3,065,024 |
| 27 Jun 2023 | CNY | 51.77 | 52.68 | 50.6 | 51.07 | 51.07 | -0.7 (-1.35%) | 1,711,773 |
| 26 Jun 2023 | CNY | 52 | 53.63 | 50 | 51.77 | 51.77 | -0.48 (-0.92%) | 1,910,913 |
| 21 Jun 2023 | CNY | 54.64 | 55 | 52.23 | 52.25 | 52.25 | -2.39 (-4.37%) | 1,819,444 |
| 20 Jun 2023 | CNY | 55.26 | 55.59 | 53.99 | 54.64 | 54.64 | -0.62 (-1.12%) | 1,747,609 |
| 19 Jun 2023 | CNY | 53.31 | 55.88 | 52.06 | 55.26 | 55.26 | -0.4 (-0.72%) | 3,279,204 |
| 16 Jun 2023 | CNY | 55.59 | 56.44 | 55.1 | 55.66 | 55.66 | -0.96 (-1.70%) | 1,795,701 |
| 15 Jun 2023 | CNY | 57.29 | 57.49 | 56.22 | 56.62 | 56.62 | -0.47 (-0.82%) | 1,693,353 |
| 14 Jun 2023 | CNY | 58.66 | 58.66 | 56.37 | 57.09 | 57.09 | -1.43 (-2.44%) | 2,598,889 |
| 13 Jun 2023 | CNY | 56.88 | 59.72 | 56.4 | 58.52 | 58.52 | +1.57 (+2.76%) | 3,621,103 |
| 12 Jun 2023 | CNY | 57 | 57.58 | 55.4 | 56.95 | 56.95 | -1.03 (-1.78%) | 4,023,043 |
| 9 Jun 2023 | CNY | 53.59 | 58.19 | 52.8 | 57.98 | 57.98 | +4.27 (+7.95%) | 6,688,244 |
| 8 Jun 2023 | CNY | 54.16 | 54.62 | 53.18 | 53.71 | 53.71 | -0.36 (-0.67%) | 2,587,425 |
| 7 Jun 2023 | CNY | 53.56 | 55.26 | 53.1 | 54.07 | 54.07 | +0.71 (+1.33%) | 2,126,942 |
| 6 Jun 2023 | CNY | 55.3 | 55.35 | 53.24 | 53.36 | 53.36 | -2.17 (-3.91%) | 1,939,937 |
| 5 Jun 2023 | CNY | 56.5 | 57.6 | 55.3 | 55.53 | 55.53 | -0.54 (-0.96%) | 1,798,782 |
| 2 Jun 2023 | CNY | 56.87 | 57.29 | 55.81 | 56.07 | 56.07 | -0.97 (-1.70%) | 2,312,472 |
| 1 Jun 2023 | CNY | 58.49 | 58.49 | 57 | 57.04 | 57.04 | -1.76 (-2.99%) | 2,173,792 |
| 31 May 2023 | CNY | 58.01 | 58.95 | 57.38 | 58.8 | 58.8 | +0.59 (+1.01%) | 1,639,324 |
| 30 May 2023 | CNY | 57.13 | 58.8 | 56.37 | 58.21 | 58.21 | +0.41 (+0.71%) | 1,865,695 |
| 29 May 2023 | CNY | 55.5 | 58.77 | 55.5 | 57.8 | 57.8 | +3.22 (+5.90%) | 3,589,381 |
| 26 May 2023 | CNY | 52.79 | 55.01 | 52.43 | 54.58 | 54.58 | +1.59 (+3.00%) | 2,205,033 |
| 25 May 2023 | CNY | 52.6 | 53.5 | 51.7 | 52.99 | 52.99 | +0.61 (+1.16%) | 1,566,184 |
