| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 51.58 | 52 | 49.5 | 51.01 | 51.01 | -0.35 (-0.68%) | 2,837,532 |
| 30 Jun 2023 | CNY | 51.8 | 51.98 | 50.3 | 51.36 | 51.36 | -0.75 (-1.44%) | 2,515,373 |
| 29 Jun 2023 | CNY | 52.26 | 52.53 | 50.35 | 52.11 | 52.11 | -0.08 (-0.15%) | 2,953,364 |
| 28 Jun 2023 | CNY | 55.68 | 55.68 | 50.96 | 52.19 | 52.19 | -3.19 (-5.76%) | 2,904,900 |
| 27 Jun 2023 | CNY | 55.73 | 56.88 | 54 | 55.38 | 55.38 | +0.37 (+0.67%) | 3,189,853 |
| 26 Jun 2023 | CNY | 59.9 | 60 | 54.8 | 55.01 | 55.01 | -4.81 (-8.04%) | 2,877,364 |
| 21 Jun 2023 | CNY | 61.71 | 63.28 | 59.29 | 59.82 | 59.82 | -3.16 (-5.02%) | 3,298,548 |
| 20 Jun 2023 | CNY | 67.7 | 67.7 | 62.49 | 62.98 | 62.98 | -5.32 (-7.79%) | 6,523,701 |
| 19 Jun 2023 | CNY | 70.24 | 71.7 | 66.02 | 68.3 | 68.3 | -1.76 (-2.51%) | 7,922,638 |
| 16 Jun 2023 | CNY | 66 | 70.06 | 63.23 | 70.06 | 70.06 | +4.79 (+7.34%) | 5,771,254 |
| 15 Jun 2023 | CNY | 71.14 | 74.89 | 64.83 | 65.27 | 65.27 | -5.74 (-8.08%) | 8,240,643 |
| 14 Jun 2023 | CNY | 72.36 | 73.03 | 69.8 | 71.01 | 71.01 | -1.38 (-1.91%) | 5,610,639 |
| 13 Jun 2023 | CNY | 69.6 | 74 | 66.8 | 72.39 | 72.39 | +3.07 (+4.43%) | 7,269,166 |
| 12 Jun 2023 | CNY | 69.2 | 72.57 | 66.2 | 69.32 | 69.32 | -0.88 (-1.25%) | 7,565,413 |
| 9 Jun 2023 | CNY | 62.26 | 72 | 62.26 | 70.2 | 70.2 | +8.07 (+12.99%) | 7,671,380 |
| 8 Jun 2023 | CNY | 62.2 | 65 | 60.38 | 62.13 | 62.13 | +0.29 (+0.47%) | 6,767,756 |
| 7 Jun 2023 | CNY | 57.3 | 62.79 | 57.3 | 61.84 | 61.84 | +4.83 (+8.47%) | 9,097,476 |
| 6 Jun 2023 | CNY | 50.5 | 60.6 | 49.6 | 57.01 | 57.01 | +6.4 (+12.65%) | 9,077,525 |
| 5 Jun 2023 | CNY | 49.09 | 50.77 | 48.78 | 50.61 | 50.61 | +1.41 (+2.87%) | 2,425,477 |
| 2 Jun 2023 | CNY | 49.61 | 50.08 | 48.84 | 49.2 | 49.2 | -0.48 (-0.97%) | 2,007,842 |
| 1 Jun 2023 | CNY | 47.91 | 50.12 | 47.73 | 49.68 | 49.68 | +1.17 (+2.41%) | 3,067,336 |
| 31 May 2023 | CNY | 47.6 | 48.8 | 47.2 | 48.51 | 48.51 | +1.39 (+2.95%) | 2,490,783 |
| 30 May 2023 | CNY | 45.98 | 47.14 | 45.28 | 47.12 | 47.12 | +1.02 (+2.21%) | 1,653,256 |
| 29 May 2023 | CNY | 46.78 | 47.25 | 45.7 | 46.1 | 46.1 | -0.68 (-1.45%) | 1,563,144 |
| 26 May 2023 | CNY | 45.77 | 46.92 | 45.47 | 46.78 | 46.78 | +1.01 (+2.21%) | 1,426,056 |
| 25 May 2023 | CNY | 46.59 | 47.6 | 44.88 | 45.77 | 45.77 | -0.91 (-1.95%) | 1,919,864 |
| 24 May 2023 | CNY | 46.9 | 47.29 | 45.6 | 46.68 | 46.68 | -0.19 (-0.41%) | 1,587,907 |
| 23 May 2023 | CNY | 48.5 | 48.71 | 46.7 | 46.87 | 46.87 | -1.62 (-3.34%) | 2,088,843 |
| 22 May 2023 | CNY | 47.01 | 48.97 | 46.5 | 48.49 | 48.49 | +1.56 (+3.32%) | 2,793,771 |
| 19 May 2023 | CNY | 46.45 | 47.89 | 45.95 | 46.93 | 46.93 | +0.23 (+0.49%) | 2,248,623 |
