| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 51 | 51 | 50.24 | 50.56 | 50.56 | +0.15 (+0.30%) | 186,422 |
| 28 Jun 2023 | CNY | 51.1 | 51.1 | 49.8 | 50.41 | 50.41 | -0.69 (-1.35%) | 143,822 |
| 27 Jun 2023 | CNY | 50.88 | 51.13 | 49.83 | 51.1 | 51.1 | +0.81 (+1.61%) | 171,599 |
| 26 Jun 2023 | CNY | 50.02 | 51.41 | 49.68 | 50.29 | 50.29 | +0.08 (+0.16%) | 228,629 |
| 21 Jun 2023 | CNY | 51.5 | 51.5 | 50.08 | 50.21 | 50.21 | -1.32 (-2.56%) | 360,870 |
| 20 Jun 2023 | CNY | 52.08 | 52.52 | 51.4 | 51.53 | 51.53 | -0.63 (-1.21%) | 303,620 |
| 19 Jun 2023 | CNY | 53.11 | 53.11 | 52.06 | 52.16 | 52.16 | -0.67 (-1.27%) | 256,315 |
| 16 Jun 2023 | CNY | 53.03 | 53.17 | 52.52 | 52.83 | 52.83 | -0.22 (-0.41%) | 305,837 |
| 15 Jun 2023 | CNY | 53 | 53.41 | 52.33 | 53.05 | 53.05 | +0.15 (+0.28%) | 509,584 |
| 14 Jun 2023 | CNY | 53.28 | 53.32 | 52.8 | 52.9 | 52.9 | -0.78 (-1.45%) | 251,008 |
| 13 Jun 2023 | CNY | 54.1 | 54.35 | 53.31 | 53.68 | 53.68 | -0.12 (-0.22%) | 174,013 |
| 12 Jun 2023 | CNY | 54.21 | 54.21 | 53.1 | 53.8 | 53.8 | -0.21 (-0.39%) | 285,731 |
| 9 Jun 2023 | CNY | 53.49 | 55.15 | 53.1 | 54.01 | 54.01 | +0.89 (+1.68%) | 301,348 |
| 8 Jun 2023 | CNY | 54.33 | 54.33 | 53.11 | 53.12 | 53.12 | -0.96 (-1.78%) | 272,043 |
| 7 Jun 2023 | CNY | 55.31 | 55.31 | 53.67 | 54.08 | 54.08 | -0.81 (-1.48%) | 451,736 |
| 6 Jun 2023 | CNY | 56.22 | 56.26 | 54.64 | 54.89 | 54.89 | -1.29 (-2.30%) | 426,723 |
| 5 Jun 2023 | CNY | 59.3 | 59.3 | 55.51 | 56.18 | 56.18 | -2.5 (-4.26%) | 833,171 |
| 2 Jun 2023 | CNY | 57.29 | 59.55 | 56.76 | 58.68 | 58.68 | +1.64 (+2.88%) | 527,234 |
| 1 Jun 2023 | CNY | 56.1 | 57.87 | 55.3 | 57.04 | 57.04 | +0.59 (+1.05%) | 372,806 |
| 31 May 2023 | CNY | 56.2 | 57.13 | 56.2 | 56.45 | 56.45 | -0.19 (-0.34%) | 277,488 |
| 30 May 2023 | CNY | 56.51 | 57.23 | 55 | 56.64 | 56.64 | -0.28 (-0.49%) | 282,465 |
| 29 May 2023 | CNY | 57.16 | 57.6 | 56.08 | 56.92 | 56.92 | -0.38 (-0.66%) | 286,359 |
| 26 May 2023 | CNY | 57.39 | 57.75 | 56.85 | 57.3 | 57.3 | -0.35 (-0.61%) | 197,208 |
| 25 May 2023 | CNY | 57 | 58.07 | 56.8 | 57.65 | 57.65 | +0.15 (+0.26%) | 281,565 |
| 24 May 2023 | CNY | 57.7 | 58.19 | 56.76 | 57.5 | 57.5 | -0.84 (-1.44%) | 403,755 |
| 23 May 2023 | CNY | 57.63 | 59.6 | 57.63 | 58.34 | 58.34 | +0.55 (+0.95%) | 463,015 |
| 22 May 2023 | CNY | 58.14 | 58.45 | 57.2 | 57.79 | 57.79 | -0.35 (-0.60%) | 259,158 |
| 19 May 2023 | CNY | 55.48 | 59.28 | 55.3 | 58.14 | 58.14 | +2.64 (+4.76%) | 737,790 |
| 18 May 2023 | CNY | 56.38 | 56.38 | 55.44 | 55.5 | 55.5 | -0.52 (-0.93%) | 219,048 |
| 17 May 2023 | CNY | 56.1 | 56.38 | 55.32 | 56.02 | 56.02 | +0.12 (+0.21%) | 338,797 |
