| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 54.5 | 54.67 | 53.02 | 53.77 | 53.77 | -0.22 (-0.41%) | 348,702 |
| 28 Jun 2023 | CNY | 54.15 | 54.86 | 52.99 | 53.99 | 53.99 | -0.19 (-0.35%) | 357,844 |
| 27 Jun 2023 | CNY | 53.7 | 55.7 | 52.77 | 54.18 | 54.18 | +1.35 (+2.56%) | 613,916 |
| 26 Jun 2023 | CNY | 53.35 | 54.67 | 52.61 | 52.83 | 52.83 | -0.85 (-1.58%) | 499,195 |
| 21 Jun 2023 | CNY | 55.11 | 55.52 | 53.33 | 53.68 | 53.68 | -0.35 (-0.65%) | 472,412 |
| 20 Jun 2023 | CNY | 55.24 | 55.5 | 53.5 | 54.03 | 54.03 | -1.22 (-2.21%) | 626,691 |
| 19 Jun 2023 | CNY | 53.67 | 56.5 | 53.61 | 55.25 | 55.25 | +0.28 (+0.51%) | 740,431 |
| 16 Jun 2023 | CNY | 56.21 | 56.85 | 54.55 | 54.97 | 54.97 | -0.96 (-1.72%) | 936,414 |
| 15 Jun 2023 | CNY | 56.88 | 56.91 | 55.11 | 55.93 | 55.93 | -0.77 (-1.36%) | 484,461 |
| 14 Jun 2023 | CNY | 57.21 | 58.21 | 56 | 56.7 | 56.7 | -0.9 (-1.56%) | 645,810 |
| 13 Jun 2023 | CNY | 57.75 | 58.55 | 56.81 | 57.6 | 57.6 | -0.09 (-0.16%) | 370,413 |
| 12 Jun 2023 | CNY | 58.92 | 58.99 | 56.5 | 57.69 | 57.69 | -1.86 (-3.12%) | 928,666 |
| 9 Jun 2023 | CNY | 57.54 | 60.95 | 57.54 | 59.55 | 59.55 | +0.8 (+1.36%) | 766,404 |
| 8 Jun 2023 | CNY | 61.77 | 61.77 | 58.56 | 58.75 | 58.75 | -2.73 (-4.44%) | 646,021 |
| 7 Jun 2023 | CNY | 60.77 | 63.03 | 59.58 | 61.48 | 61.48 | +1.6 (+2.67%) | 575,799 |
| 6 Jun 2023 | CNY | 62.88 | 62.88 | 59.58 | 59.88 | 59.88 | -2.54 (-4.07%) | 539,740 |
| 5 Jun 2023 | CNY | 63.88 | 64.49 | 61.23 | 62.42 | 62.42 | -1.76 (-2.74%) | 923,434 |
| 2 Jun 2023 | CNY | 64.9 | 66.3 | 63.56 | 64.18 | 64.18 | -1.71 (-2.60%) | 534,078 |
| 1 Jun 2023 | CNY | 66.9 | 67.78 | 64.55 | 65.89 | 65.89 | -1.03 (-1.54%) | 417,414 |
| 31 May 2023 | CNY | 66.64 | 67.68 | 65 | 66.92 | 66.92 | +1.26 (+1.92%) | 610,958 |
| 30 May 2023 | CNY | 68.7 | 69.72 | 63.8 | 65.66 | 65.66 | -3.19 (-4.63%) | 1,218,117 |
| 29 May 2023 | CNY | 69.66 | 70.7 | 66.9 | 68.85 | 68.85 | -0.66 (-0.95%) | 741,072 |
| 26 May 2023 | CNY | 67.78 | 70.47 | 67.78 | 69.51 | 69.51 | +0.96 (+1.40%) | 357,364 |
| 25 May 2023 | CNY | 69.62 | 70.02 | 68.19 | 68.55 | 68.55 | -0.75 (-1.08%) | 378,374 |
| 24 May 2023 | CNY | 69.38 | 70.71 | 68 | 69.3 | 69.3 | -1.7 (-2.39%) | 521,225 |
| 23 May 2023 | CNY | 73 | 74.74 | 70.75 | 71 | 71 | -2.2 (-3.01%) | 535,554 |
| 22 May 2023 | CNY | 74.59 | 74.84 | 71.51 | 73.2 | 73.2 | -0.19 (-0.26%) | 589,308 |
| 19 May 2023 | CNY | 70.3 | 73.87 | 68.63 | 73.39 | 73.39 | +3.56 (+5.10%) | 649,535 |
| 18 May 2023 | CNY | 69.86 | 70.8 | 69.04 | 69.83 | 69.83 | -0.4 (-0.57%) | 347,699 |
| 17 May 2023 | CNY | 73.82 | 73.82 | 69.53 | 70.23 | 70.23 | -3.12 (-4.25%) | 680,637 |
