| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 46 | 47.28 | 45.9 | 46.07 | 46.07 | -0.47 (-1.01%) | 1,971,603 |
| 28 Jun 2023 | CNY | 46 | 47.82 | 44 | 46.54 | 46.54 | +0.24 (+0.52%) | 3,170,683 |
| 27 Jun 2023 | CNY | 46.84 | 47.28 | 45.64 | 46.3 | 46.3 | -0.03 (-0.06%) | 2,203,006 |
| 26 Jun 2023 | CNY | 45.5 | 47.56 | 45.18 | 46.33 | 46.33 | +0.08 (+0.17%) | 1,728,205 |
| 21 Jun 2023 | CNY | 48.5 | 49.49 | 45.11 | 46.25 | 46.25 | -2.44 (-5.01%) | 2,795,973 |
| 20 Jun 2023 | CNY | 49 | 49.32 | 47.99 | 48.69 | 48.69 | -0.21 (-0.43%) | 2,881,956 |
| 19 Jun 2023 | CNY | 48.75 | 50.24 | 48 | 48.9 | 48.9 | -0.14 (-0.29%) | 3,794,466 |
| 16 Jun 2023 | CNY | 47.74 | 49.74 | 46.82 | 49.04 | 49.04 | +1.79 (+3.79%) | 4,100,965 |
| 15 Jun 2023 | CNY | 49.42 | 49.42 | 47.1 | 47.25 | 47.25 | -2.15 (-4.35%) | 4,085,251 |
| 14 Jun 2023 | CNY | 49.85 | 50.35 | 48.07 | 49.4 | 49.4 | -0.94 (-1.87%) | 4,925,891 |
| 13 Jun 2023 | CNY | 49.91 | 50.47 | 48.81 | 50.34 | 50.34 | +0.86 (+1.74%) | 3,867,226 |
| 12 Jun 2023 | CNY | 50.12 | 51.45 | 49.28 | 49.48 | 49.48 | -1.44 (-2.83%) | 3,720,740 |
| 9 Jun 2023 | CNY | 53.2 | 53.67 | 49.6 | 50.92 | 50.92 | -2.49 (-4.66%) | 6,501,405 |
| 8 Jun 2023 | CNY | 55.91 | 56.8 | 51.9 | 53.41 | 53.41 | -2.59 (-4.63%) | 7,168,757 |
| 7 Jun 2023 | CNY | 51 | 57.4 | 51 | 56 | 56 | +4.24 (+8.19%) | 6,600,271 |
| 6 Jun 2023 | CNY | 54.17 | 55.88 | 51.5 | 51.76 | 51.76 | -2.86 (-5.24%) | 5,670,082 |
| 5 Jun 2023 | CNY | 54.58 | 57.13 | 53.57 | 54.62 | 54.62 | -0.6 (-1.09%) | 5,019,212 |
| 2 Jun 2023 | CNY | 56.54 | 59.9 | 53.51 | 55.22 | 55.22 | +0.02 (+0.04%) | 8,599,949 |
| 1 Jun 2023 | CNY | 52 | 59.04 | 52 | 55.2 | 55.2 | +6 (+12.20%) | 11,803,830 |
| 31 May 2023 | CNY | 45.9 | 49.92 | 45.56 | 49.2 | 49.2 | +3.99 (+8.83%) | 8,374,185 |
| 30 May 2023 | CNY | 46.45 | 47.16 | 44.8 | 45.21 | 45.21 | -1.82 (-3.87%) | 4,428,795 |
| 29 May 2023 | CNY | 46.45 | 48.3 | 43.98 | 47.03 | 47.03 | +1.64 (+3.61%) | 5,624,060 |
| 26 May 2023 | CNY | 45.3 | 46.4 | 44.2 | 45.39 | 45.39 | +0.11 (+0.24%) | 3,841,780 |
| 25 May 2023 | CNY | 43.56 | 45.77 | 43.5 | 45.28 | 45.28 | +1.05 (+2.37%) | 4,321,483 |
| 24 May 2023 | CNY | 41.66 | 44.76 | 41.59 | 44.23 | 44.23 | +2.23 (+5.31%) | 5,010,908 |
| 23 May 2023 | CNY | 44.3 | 44.3 | 41.99 | 42 | 42 | -2.45 (-5.51%) | 3,830,324 |
| 22 May 2023 | CNY | 45.06 | 46.22 | 43.5 | 44.45 | 44.45 | -1.25 (-2.74%) | 4,046,275 |
| 19 May 2023 | CNY | 44.79 | 47 | 44.31 | 45.7 | 45.7 | +0.9 (+2.01%) | 5,523,625 |
| 18 May 2023 | CNY | 46.1 | 46.59 | 43.21 | 44.8 | 44.8 | -1.91 (-4.09%) | 5,801,809 |
| 17 May 2023 | CNY | 46.5 | 48.3 | 45.5 | 46.71 | 46.71 | -0.84 (-1.77%) | 5,505,576 |
