| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 47.52 | 47.52 | 46.15 | 46.38 | 46.38 | -0.18 (-0.39%) | 462,238 |
| 7 Jul 2023 | CNY | 47.76 | 48.3 | 45.9 | 46.56 | 46.56 | -1.18 (-2.47%) | 864,407 |
| 6 Jul 2023 | CNY | 47.02 | 48.19 | 46.8 | 47.74 | 47.74 | +0.47 (+0.99%) | 882,078 |
| 5 Jul 2023 | CNY | 47.05 | 48.65 | 46.5 | 47.27 | 47.27 | +0.2 (+0.42%) | 1,198,020 |
| 4 Jul 2023 | CNY | 45.4 | 47.97 | 45.4 | 47.07 | 47.07 | +2.04 (+4.53%) | 1,412,579 |
| 3 Jul 2023 | CNY | 44.69 | 46.3 | 44.6 | 45.03 | 45.03 | -0.28 (-0.62%) | 568,176 |
| 30 Jun 2023 | CNY | 45.25 | 45.5 | 44.61 | 45.31 | 45.31 | +0.06 (+0.13%) | 363,174 |
| 29 Jun 2023 | CNY | 43.63 | 45.8 | 43.62 | 45.25 | 45.25 | +1.62 (+3.71%) | 604,509 |
| 28 Jun 2023 | CNY | 44.56 | 45 | 42.62 | 43.63 | 43.63 | -0.96 (-2.15%) | 556,359 |
| 27 Jun 2023 | CNY | 44.39 | 44.94 | 44.26 | 44.59 | 44.59 | +0.2 (+0.45%) | 309,408 |
| 26 Jun 2023 | CNY | 46 | 46.07 | 44.28 | 44.39 | 44.39 | -1.71 (-3.71%) | 402,884 |
| 21 Jun 2023 | CNY | 47.74 | 47.89 | 46.03 | 46.1 | 46.1 | -1.21 (-2.56%) | 520,752 |
| 20 Jun 2023 | CNY | 47.01 | 47.7 | 46.5 | 47.31 | 47.31 | +0.13 (+0.28%) | 577,007 |
| 19 Jun 2023 | CNY | 45.71 | 47.5 | 45.65 | 47.18 | 47.18 | +1.29 (+2.81%) | 784,743 |
| 16 Jun 2023 | CNY | 44.99 | 46.05 | 44.71 | 45.89 | 45.89 | +0.81 (+1.80%) | 523,614 |
| 15 Jun 2023 | CNY | 45.56 | 46.25 | 44.91 | 45.08 | 45.08 | -0.6 (-1.31%) | 518,212 |
| 14 Jun 2023 | CNY | 45.99 | 46.09 | 45.33 | 45.68 | 45.68 | -0.47 (-1.02%) | 389,518 |
| 13 Jun 2023 | CNY | 44.7 | 46.18 | 44.35 | 46.15 | 46.15 | +1.16 (+2.58%) | 568,918 |
| 12 Jun 2023 | CNY | 44.06 | 45.36 | 44.06 | 44.99 | 44.99 | +0.64 (+1.44%) | 443,389 |
| 9 Jun 2023 | CNY | 44 | 44.88 | 43.31 | 44.35 | 44.35 | -0.04 (-0.09%) | 712,237 |
| 8 Jun 2023 | CNY | 46.95 | 46.95 | 43.01 | 44.39 | 44.39 | -2.253 (-4.83%) | 685,517 |
| 8 Jun 2023 |
|
|||||||
| 7 Jun 2023 | CNY | 46.55 | 47.2286 | 46.1857 | 46.6429 | 46.6429 | +0.4 (+0.86%) | 558,408 |
| 6 Jun 2023 | CNY | 47.7143 | 47.7143 | 46.1357 | 46.2429 | 46.2429 | -1.193 (-2.51%) | 776,535 |
| 5 Jun 2023 | CNY | 47.6143 | 48.1571 | 47.3571 | 47.4357 | 47.4357 | +0.114 (+0.24%) | 605,249 |
| 2 Jun 2023 | CNY | 47.4714 | 47.5643 | 46.4286 | 47.3214 | 47.3214 | +0.286 (+0.61%) | 692,525 |
| 1 Jun 2023 | CNY | 46.9286 | 47.3429 | 46.0071 | 47.0357 | 47.0357 | -18.444 (-28.17%) | 919,599 |
| 31 May 2023 | CNY | 64.32 | 65.64 | 63.79 | 65.48 | 65.48 | +1.16 (+1.80%) | 517,728 |
| 30 May 2023 | CNY | 64.02 | 65.56 | 63.67 | 64.32 | 64.32 | +0.06 (+0.09%) | 504,363 |
| 29 May 2023 | CNY | 63.48 | 65.09 | 63.21 | 64.26 | 64.26 | +1.18 (+1.87%) | 695,654 |
| 26 May 2023 | CNY | 62.18 | 63.44 | 61.57 | 63.08 | 63.08 | +0.9 (+1.45%) | 486,742 |
