| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 52.26 | 52.66 | 51 | 51.24 | 51.24 | -0.76 (-1.46%) | 864,377 |
| 6 Jul 2023 | CNY | 52 | 53.15 | 50.57 | 52 | 52 | +0.23 (+0.44%) | 1,063,867 |
| 5 Jul 2023 | CNY | 52.1 | 53.2 | 51.5 | 51.77 | 51.77 | -0.05 (-0.10%) | 2,303,888 |
| 4 Jul 2023 | CNY | 52.17 | 52.4 | 50.26 | 51.82 | 51.82 | -0.35 (-0.67%) | 2,987,621 |
| 3 Jul 2023 | CNY | 49.81 | 53 | 49.81 | 52.17 | 52.17 | +2.77 (+5.61%) | 4,100,635 |
| 30 Jun 2023 | CNY | 49.06 | 49.57 | 47.72 | 49.4 | 49.4 | +0.57 (+1.17%) | 1,307,258 |
| 29 Jun 2023 | CNY | 49 | 49.4 | 47.5 | 48.83 | 48.83 | -0.04 (-0.08%) | 1,847,379 |
| 28 Jun 2023 | CNY | 50.01 | 50.19 | 48 | 48.87 | 48.87 | -1.32 (-2.63%) | 2,366,820 |
| 27 Jun 2023 | CNY | 49.51 | 50.8 | 48.92 | 50.19 | 50.19 | +1.04 (+2.12%) | 1,269,120 |
| 26 Jun 2023 | CNY | 49.05 | 50.2 | 48.62 | 49.15 | 49.15 | -0.62 (-1.25%) | 1,331,308 |
| 21 Jun 2023 | CNY | 50.61 | 50.8 | 49.01 | 49.77 | 49.77 | -0.83 (-1.64%) | 1,121,235 |
| 20 Jun 2023 | CNY | 50.77 | 51.3 | 49.77 | 50.6 | 50.6 | +0.2 (+0.40%) | 1,078,154 |
| 19 Jun 2023 | CNY | 50.35 | 51.4 | 48.6 | 50.4 | 50.4 | +0.07 (+0.14%) | 1,518,105 |
| 16 Jun 2023 | CNY | 49.05 | 51 | 48.4 | 50.33 | 50.33 | +1.28 (+2.61%) | 1,487,475 |
| 15 Jun 2023 | CNY | 48.52 | 49.4 | 48.23 | 49.05 | 49.05 | +0.34 (+0.70%) | 769,403 |
| 14 Jun 2023 | CNY | 48.47 | 50.05 | 48.4 | 48.71 | 48.71 | +0.01 (+0.02%) | 1,438,377 |
| 13 Jun 2023 | CNY | 47.89 | 50.24 | 47.54 | 48.7 | 48.7 | +0.82 (+1.71%) | 1,226,332 |
| 12 Jun 2023 | CNY | 48.93 | 49.3 | 47.86 | 47.88 | 47.88 | -0.86 (-1.76%) | 988,582 |
| 9 Jun 2023 | CNY | 48.6 | 49.78 | 47.51 | 48.74 | 48.74 | +0.13 (+0.27%) | 1,687,036 |
| 8 Jun 2023 | CNY | 49.8 | 52.29 | 48.42 | 48.61 | 48.61 | -1.19 (-2.39%) | 2,862,704 |
| 7 Jun 2023 | CNY | 48.48 | 50.57 | 48.2 | 49.8 | 49.8 | +1.4 (+2.89%) | 977,215 |
| 6 Jun 2023 | CNY | 50.21 | 50.3 | 48.17 | 48.4 | 48.4 | -1.81 (-3.60%) | 1,806,457 |
| 5 Jun 2023 | CNY | 49.01 | 51.41 | 48.52 | 50.21 | 50.21 | +1.01 (+2.05%) | 2,766,760 |
| 2 Jun 2023 | CNY | 49.95 | 50.3 | 48.68 | 49.2 | 49.2 | -0.16 (-0.32%) | 1,779,673 |
| 1 Jun 2023 | CNY | 48 | 50.8 | 47.77 | 49.36 | 49.36 | +0.66 (+1.36%) | 1,870,172 |
| 31 May 2023 | CNY | 47.34 | 49.65 | 47 | 48.7 | 48.7 | +1.12 (+2.35%) | 1,945,898 |
| 30 May 2023 | CNY | 46.68 | 48.83 | 46.26 | 47.58 | 47.58 | +0.73 (+1.56%) | 2,193,168 |
| 29 May 2023 | CNY | 43.52 | 48.36 | 43.05 | 46.85 | 46.85 | +3.55 (+8.20%) | 3,538,103 |
| 26 May 2023 | CNY | 43.63 | 45 | 42.7 | 43.3 | 43.3 | +11.428 (+35.85%) | 1,719,550 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 44.2929 | 45.4143 | 43.7571 | 44.6214 | 44.6214 | +0.264 (+0.60%) | 1,495,054 |
