| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 46.98 | 47.3 | 46.1 | 46.48 | 46.48 | -0.56 (-1.19%) | 1,211,790 |
| 6 Jul 2023 | CNY | 49.8 | 49.8 | 46.6 | 47.04 | 47.04 | -2.46 (-4.97%) | 3,563,234 |
| 5 Jul 2023 | CNY | 51.5 | 51.58 | 48.6 | 49.5 | 49.5 | -2 (-3.88%) | 3,053,972 |
| 4 Jul 2023 | CNY | 48.1 | 54.5 | 47.2 | 51.5 | 51.5 | +3.02 (+6.23%) | 6,816,640 |
| 3 Jul 2023 | CNY | 46.25 | 49.2 | 46.25 | 48.48 | 48.48 | +1.93 (+4.15%) | 2,498,176 |
| 30 Jun 2023 | CNY | 46.25 | 47.66 | 46.15 | 46.55 | 46.55 | +0.6 (+1.31%) | 1,604,121 |
| 29 Jun 2023 | CNY | 46.5 | 46.69 | 45.85 | 45.95 | 45.95 | -0.5 (-1.08%) | 787,944 |
| 28 Jun 2023 | CNY | 46.2 | 46.65 | 45.62 | 46.45 | 46.45 | +0.25 (+0.54%) | 743,521 |
| 27 Jun 2023 | CNY | 45.71 | 47.64 | 45.71 | 46.2 | 46.2 | +0.36 (+0.79%) | 1,524,194 |
| 26 Jun 2023 | CNY | 47.5 | 48 | 45.49 | 45.84 | 45.84 | -1.72 (-3.62%) | 2,287,911 |
| 21 Jun 2023 | CNY | 48.6 | 49 | 47.37 | 47.56 | 47.56 | -1.24 (-2.54%) | 2,053,462 |
| 20 Jun 2023 | CNY | 49.48 | 49.72 | 48 | 48.8 | 48.8 | -0.69 (-1.39%) | 1,316,153 |
| 19 Jun 2023 | CNY | 48.99 | 50.67 | 48.97 | 49.49 | 49.49 | -0.14 (-0.28%) | 903,527 |
| 16 Jun 2023 | CNY | 48.51 | 51.08 | 48.51 | 49.63 | 49.63 | +1.45 (+3.01%) | 2,041,206 |
| 15 Jun 2023 | CNY | 48.76 | 48.99 | 47.6 | 48.18 | 48.18 | -0.28 (-0.58%) | 1,279,053 |
| 14 Jun 2023 | CNY | 48.8 | 49.18 | 48.3 | 48.46 | 48.46 | -0.68 (-1.38%) | 1,485,685 |
| 13 Jun 2023 | CNY | 49.02 | 49.54 | 47.99 | 49.14 | 49.14 | +0.16 (+0.33%) | 2,423,690 |
| 12 Jun 2023 | CNY | 51.72 | 52.1 | 47.4 | 48.98 | 48.98 | -3.1 (-5.95%) | 4,456,951 |
| 9 Jun 2023 | CNY | 50.5 | 52.08 | 50.05 | 52.08 | 52.08 | +1.69 (+3.35%) | 2,085,167 |
| 8 Jun 2023 | CNY | 52.25 | 52.46 | 50.02 | 50.39 | 50.39 | -1.84 (-3.52%) | 1,979,888 |
| 7 Jun 2023 | CNY | 51.88 | 52.41 | 51.2 | 52.23 | 52.23 | +0.27 (+0.52%) | 1,057,875 |
| 6 Jun 2023 | CNY | 54.31 | 54.5 | 51.5 | 51.96 | 51.96 | -2.38 (-4.38%) | 2,118,765 |
| 5 Jun 2023 | CNY | 53.46 | 55.1 | 52.7 | 54.34 | 54.34 | +1.03 (+1.93%) | 1,907,421 |
| 2 Jun 2023 | CNY | 53.6 | 53.8 | 52.8 | 53.31 | 53.31 | +0.29 (+0.55%) | 1,119,379 |
| 1 Jun 2023 | CNY | 53.1 | 53.53 | 52.32 | 53.02 | 53.02 | 0.0 (0.0%) | 1,886,608 |
| 31 May 2023 | CNY | 54.19 | 54.96 | 52.81 | 53.02 | 53.02 | -0.88 (-1.63%) | 2,424,534 |
| 30 May 2023 | CNY | 55.77 | 55.88 | 53 | 53.9 | 53.9 | -1.72 (-3.09%) | 2,778,037 |
| 29 May 2023 | CNY | 56 | 56.82 | 54.69 | 55.62 | 55.62 | -0.3 (-0.54%) | 1,731,677 |
| 26 May 2023 | CNY | 57.23 | 57.56 | 55.78 | 55.92 | 55.92 | -1.31 (-2.29%) | 1,207,427 |
| 25 May 2023 | CNY | 59 | 59.31 | 56.41 | 57.23 | 57.23 | -2.13 (-3.59%) | 2,468,279 |
