| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 43.28 | 43.34 | 42.05 | 42.85 | 42.85 | -0.29 (-0.67%) | 3,083,885 |
| 27 Jun 2023 | CNY | 43.36 | 44.38 | 42.55 | 43.14 | 43.14 | +0.11 (+0.26%) | 2,964,790 |
| 26 Jun 2023 | CNY | 43.1 | 44.55 | 42.2 | 43.03 | 43.03 | -0.47 (-1.08%) | 4,169,392 |
| 21 Jun 2023 | CNY | 44.82 | 45.8 | 43.3 | 43.5 | 43.5 | -1.45 (-3.23%) | 3,702,790 |
| 20 Jun 2023 | CNY | 45 | 45.68 | 44.47 | 44.95 | 44.95 | +0.03 (+0.07%) | 3,986,906 |
| 19 Jun 2023 | CNY | 45.45 | 46.08 | 44.84 | 44.92 | 44.92 | -0.53 (-1.17%) | 3,308,557 |
| 16 Jun 2023 | CNY | 45.89 | 46.4 | 45.17 | 45.45 | 45.45 | -0.27 (-0.59%) | 3,902,397 |
| 15 Jun 2023 | CNY | 43.77 | 46.37 | 43.41 | 45.72 | 45.72 | +1.89 (+4.31%) | 6,705,264 |
| 14 Jun 2023 | CNY | 44.6 | 45.1 | 43.83 | 43.83 | 43.83 | -0.89 (-1.99%) | 3,616,563 |
| 13 Jun 2023 | CNY | 44.2 | 45.4 | 44.02 | 44.72 | 44.72 | +0.53 (+1.20%) | 4,654,472 |
| 12 Jun 2023 | CNY | 45.73 | 45.73 | 43.6 | 44.19 | 44.19 | -1.9 (-4.12%) | 8,079,111 |
| 9 Jun 2023 | CNY | 43.15 | 46.09 | 42.82 | 46.09 | 46.09 | +3.27 (+7.64%) | 11,970,700 |
| 8 Jun 2023 | CNY | 44.4 | 45.27 | 42.68 | 42.82 | 42.82 | -1.6 (-3.60%) | 6,868,089 |
| 7 Jun 2023 | CNY | 45.99 | 46.16 | 44.19 | 44.42 | 44.42 | -1.34 (-2.93%) | 5,230,395 |
| 6 Jun 2023 | CNY | 47.33 | 47.36 | 45.7 | 45.76 | 45.76 | -1.6 (-3.38%) | 2,825,125 |
| 5 Jun 2023 | CNY | 47.5 | 47.69 | 46.23 | 47.36 | 47.36 | +0.07 (+0.15%) | 3,632,654 |
| 2 Jun 2023 | CNY | 46 | 47.77 | 45.99 | 47.29 | 47.29 | +0.99 (+2.14%) | 4,097,435 |
| 1 Jun 2023 | CNY | 45.23 | 46.77 | 44.46 | 46.3 | 46.3 | +1.51 (+3.37%) | 4,150,956 |
| 31 May 2023 | CNY | 45.32 | 45.7 | 44.79 | 44.79 | 44.79 | -0.63 (-1.39%) | 2,435,582 |
| 30 May 2023 | CNY | 45.93 | 46.3 | 44.7 | 45.42 | 45.42 | -0.29 (-0.63%) | 4,218,745 |
| 29 May 2023 | CNY | 47.2 | 47.4 | 45.61 | 45.71 | 45.71 | -1.74 (-3.67%) | 6,147,796 |
| 26 May 2023 | CNY | 48.17 | 48.18 | 47.2 | 47.45 | 47.45 | -0.7 (-1.45%) | 2,324,617 |
| 25 May 2023 | CNY | 47.89 | 48.58 | 47.56 | 48.15 | 48.15 | +0.1 (+0.21%) | 3,086,477 |
| 24 May 2023 | CNY | 49.12 | 49.35 | 48.01 | 48.05 | 48.05 | -0.9 (-1.84%) | 4,257,482 |
| 23 May 2023 | CNY | 50.23 | 50.37 | 48.93 | 48.95 | 48.95 | -1.23 (-2.45%) | 4,313,659 |
| 22 May 2023 | CNY | 49.77 | 50.27 | 49.28 | 50.18 | 50.18 | +0.2 (+0.40%) | 3,149,184 |
| 19 May 2023 | CNY | 50.37 | 50.55 | 49.4 | 49.98 | 49.98 | -0.39 (-0.77%) | 3,894,400 |
| 18 May 2023 | CNY | 51.95 | 52.1 | 50.19 | 50.37 | 50.37 | -1.53 (-2.95%) | 4,729,255 |
| 17 May 2023 | CNY | 53.11 | 53.57 | 51.8 | 51.9 | 51.9 | -0.87 (-1.65%) | 2,946,606 |
| 16 May 2023 | CNY | 53.3 | 53.87 | 52.54 | 52.77 | 52.77 | -0.24 (-0.45%) | 2,695,518 |
