| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 44.68 | 47.68 | 43.66 | 45.62 | 45.62 | +1.56 (+3.54%) | 8,161,689 |
| 5 Jul 2023 | CNY | 46.67 | 46.98 | 43.7 | 44.06 | 44.06 | -2.84 (-6.06%) | 10,202,645 |
| 4 Jul 2023 | CNY | 47.66 | 49.99 | 46.1 | 46.9 | 46.9 | -0.43 (-0.91%) | 8,114,943 |
| 3 Jul 2023 | CNY | 54.1 | 54.8 | 47 | 47.33 | 47.33 | -6.1 (-11.42%) | 14,072,108 |
| 30 Jun 2023 | CNY | 48.58 | 57.55 | 48 | 53.43 | 53.43 | +4.58 (+9.38%) | 13,266,275 |
| 29 Jun 2023 | CNY | 50.85 | 53.41 | 47.63 | 48.85 | 48.85 | -1.55 (-3.08%) | 9,418,273 |
| 28 Jun 2023 | CNY | 49.1 | 52.9 | 46.1 | 50.4 | 50.4 | +0.42 (+0.84%) | 10,647,611 |
| 27 Jun 2023 | CNY | 47.38 | 51.9 | 45.6 | 49.98 | 49.98 | +1.43 (+2.95%) | 10,145,000 |
| 26 Jun 2023 | CNY | 47.35 | 52.97 | 47.07 | 48.55 | 48.55 | +0.05 (+0.10%) | 11,938,958 |
| 21 Jun 2023 | CNY | 48.59 | 48.88 | 44.11 | 48.5 | 48.5 | +0.2 (+0.41%) | 11,387,559 |
| 20 Jun 2023 | CNY | 48 | 48.56 | 45.5 | 48.3 | 48.3 | -1.51 (-3.03%) | 12,106,094 |
| 19 Jun 2023 | CNY | 45.5 | 53.1 | 45.11 | 49.81 | 49.81 | +3.31 (+7.12%) | 17,552,333 |
| 16 Jun 2023 | CNY | 38.7 | 48 | 37.86 | 46.5 | 46.5 | +6.5 (+16.25%) | 17,351,622 |
| 15 Jun 2023 | CNY | 39.5 | 42.42 | 37.6 | 40 | 40 | +3.18 (+8.64%) | 14,754,537 |
| 14 Jun 2023 | CNY | 34.5 | 37.35 | 33.49 | 36.82 | 36.82 | +2.69 (+7.88%) | 12,007,193 |
| 13 Jun 2023 | CNY | 33.75 | 34.5 | 32.79 | 34.13 | 34.13 | +0.54 (+1.61%) | 3,933,128 |
| 12 Jun 2023 | CNY | 33.12 | 35.24 | 33.12 | 33.59 | 33.59 | -0.03 (-0.09%) | 4,166,892 |
| 9 Jun 2023 | CNY | 31.41 | 34.21 | 31.06 | 33.62 | 33.62 | +1.91 (+6.02%) | 4,987,346 |
| 8 Jun 2023 | CNY | 32.89 | 32.89 | 31.2 | 31.71 | 31.71 | -1.16 (-3.53%) | 2,745,869 |
| 7 Jun 2023 | CNY | 31.99 | 33.75 | 31.5 | 32.87 | 32.87 | +1.33 (+4.22%) | 3,032,540 |
| 6 Jun 2023 | CNY | 34.07 | 34.32 | 31.5 | 31.54 | 31.54 | -1.71 (-5.14%) | 4,446,910 |
| 5 Jun 2023 | CNY | 32.89 | 34.8 | 32.71 | 33.25 | 33.25 | -0.03 (-0.09%) | 4,646,714 |
| 2 Jun 2023 | CNY | 37.5 | 37.5 | 33.28 | 33.28 | 33.28 | -0.91 (-2.66%) | 6,781,525 |
| 1 Jun 2023 | CNY | 33.55 | 35.8 | 33.55 | 34.19 | 34.19 | +0.28 (+0.83%) | 5,494,712 |
| 31 May 2023 | CNY | 34.02 | 34.18 | 33 | 33.91 | 33.91 | -0.59 (-1.71%) | 3,743,008 |
| 30 May 2023 | CNY | 33.75 | 34.9 | 32.66 | 34.5 | 34.5 | +0.84 (+2.50%) | 5,491,441 |
| 29 May 2023 | CNY | 32.5 | 35 | 32.5 | 33.66 | 33.66 | +2.03 (+6.42%) | 6,564,031 |
| 26 May 2023 | CNY | 29.93 | 32.14 | 29.5 | 31.63 | 31.63 | +1.35 (+4.46%) | 4,715,069 |
| 25 May 2023 | CNY | 29.29 | 30.9 | 28.36 | 30.28 | 30.28 | +1.7 (+5.95%) | 4,276,000 |
| 24 May 2023 | CNY | 27.88 | 29.26 | 27.58 | 28.58 | 28.58 | +0.6 (+2.14%) | 2,594,914 |
