| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 52.61 | 52.83 | 51.53 | 52.04 | 52.04 | -1.04 (-1.96%) | 730,508 |
| 5 Jul 2023 | CNY | 54 | 54.8 | 52.3 | 53.08 | 53.08 | -1.52 (-2.78%) | 997,088 |
| 4 Jul 2023 | CNY | 53.11 | 54.83 | 52.26 | 54.6 | 54.6 | +1.48 (+2.79%) | 1,453,657 |
| 3 Jul 2023 | CNY | 53.17 | 54.02 | 50.99 | 53.12 | 53.12 | +0.62 (+1.18%) | 1,860,752 |
| 30 Jun 2023 | CNY | 60.28 | 60.32 | 52.4 | 52.5 | 52.5 | -7.35 (-12.28%) | 3,349,140 |
| 29 Jun 2023 | CNY | 57.5 | 60.18 | 57.26 | 59.85 | 59.85 | +1.86 (+3.21%) | 1,384,436 |
| 28 Jun 2023 | CNY | 56.98 | 58.63 | 56.23 | 57.99 | 57.99 | +1.57 (+2.78%) | 1,099,818 |
| 27 Jun 2023 | CNY | 55 | 57.24 | 55 | 56.42 | 56.42 | +0.05 (+0.09%) | 1,151,365 |
| 26 Jun 2023 | CNY | 58.26 | 58.37 | 55.91 | 56.37 | 56.37 | -2.11 (-3.61%) | 2,126,339 |
| 21 Jun 2023 | CNY | 60 | 61.47 | 58 | 58.48 | 58.48 | -2.72 (-4.44%) | 1,280,187 |
| 20 Jun 2023 | CNY | 57.51 | 62.01 | 57.51 | 61.2 | 61.2 | +2.73 (+4.67%) | 1,851,392 |
| 19 Jun 2023 | CNY | 58.8 | 59.35 | 56.94 | 58.47 | 58.47 | -0.33 (-0.56%) | 1,227,946 |
| 16 Jun 2023 | CNY | 55.9 | 59.3 | 55.44 | 58.8 | 58.8 | +2.8 (+5%) | 2,054,604 |
| 15 Jun 2023 | CNY | 55.78 | 56.79 | 54.93 | 56 | 56 | -0.64 (-1.13%) | 1,612,615 |
| 14 Jun 2023 | CNY | 52.87 | 57.89 | 52.8 | 56.64 | 56.64 | +4.18 (+7.97%) | 3,404,379 |
| 13 Jun 2023 | CNY | 53.07 | 53.07 | 50.67 | 52.46 | 52.46 | -0.17 (-0.32%) | 1,561,355 |
| 12 Jun 2023 | CNY | 52 | 52.8 | 50.3 | 52.63 | 52.63 | +0.33 (+0.63%) | 1,912,046 |
| 9 Jun 2023 | CNY | 52.08 | 55.55 | 51.88 | 52.3 | 52.3 | -0.1 (-0.19%) | 2,507,779 |
| 8 Jun 2023 | CNY | 51.06 | 54.2 | 50.4 | 52.4 | 52.4 | +1.47 (+2.89%) | 2,322,863 |
| 7 Jun 2023 | CNY | 50.96 | 51.47 | 50.5 | 50.93 | 50.93 | +0.17 (+0.33%) | 551,191 |
| 6 Jun 2023 | CNY | 51.5 | 52.1 | 50.23 | 50.76 | 50.76 | -0.87 (-1.69%) | 1,097,781 |
| 5 Jun 2023 | CNY | 50.91 | 51.66 | 50.13 | 51.63 | 51.63 | +0.72 (+1.41%) | 1,102,622 |
| 2 Jun 2023 | CNY | 53.88 | 53.88 | 50.3 | 50.91 | 50.91 | -1.75 (-3.32%) | 1,223,946 |
| 1 Jun 2023 | CNY | 53.1 | 54.77 | 52.18 | 52.66 | 52.66 | -0.35 (-0.66%) | 1,288,767 |
| 31 May 2023 | CNY | 52.8 | 54.18 | 52 | 53.01 | 53.01 | +0.11 (+0.21%) | 1,766,919 |
| 30 May 2023 | CNY | 49 | 53.93 | 48.61 | 52.9 | 52.9 | +4.25 (+8.74%) | 2,916,920 |
| 29 May 2023 | CNY | 49.24 | 49.59 | 48.29 | 48.65 | 48.65 | -0.59 (-1.20%) | 1,083,935 |
| 26 May 2023 | CNY | 49.38 | 50.6 | 48.6 | 49.24 | 49.24 | -0.11 (-0.22%) | 1,208,213 |
| 25 May 2023 | CNY | 49.9 | 50.51 | 48.6 | 49.35 | 49.35 | -0.85 (-1.69%) | 1,523,822 |
| 24 May 2023 | CNY | 50.35 | 51.25 | 49.57 | 50.2 | 50.2 | -0.15 (-0.30%) | 1,038,832 |
