| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2023 | CNY | 53.26 | 53.81 | 53.17 | 53.45 | 53.45 | -0.16 (-0.30%) | 104,503 |
| 19 Jun 2023 | CNY | 52.86 | 53.8 | 52.86 | 53.61 | 53.61 | +0.49 (+0.92%) | 103,215 |
| 16 Jun 2023 | CNY | 53.04 | 53.36 | 52.75 | 53.12 | 53.12 | -0.07 (-0.13%) | 152,188 |
| 15 Jun 2023 | CNY | 52.75 | 53.26 | 52.6 | 53.19 | 53.19 | +0.24 (+0.45%) | 138,563 |
| 14 Jun 2023 | CNY | 54.13 | 54.18 | 52.3 | 52.95 | 52.95 | -0.74 (-1.38%) | 505,766 |
| 13 Jun 2023 | CNY | 54.18 | 54.18 | 53.4 | 53.69 | 53.69 | -0.49 (-0.90%) | 116,839 |
| 12 Jun 2023 | CNY | 54.45 | 54.79 | 53.13 | 54.18 | 54.18 | -0.27 (-0.50%) | 232,058 |
| 9 Jun 2023 | CNY | 53.19 | 54.48 | 52.65 | 54.45 | 54.45 | +1.55 (+2.93%) | 242,757 |
| 8 Jun 2023 | CNY | 53.25 | 53.48 | 52 | 52.9 | 52.9 | -0.61 (-1.14%) | 282,690 |
| 7 Jun 2023 | CNY | 54.28 | 54.28 | 53 | 53.51 | 53.51 | -0.08 (-0.15%) | 368,692 |
| 6 Jun 2023 | CNY | 55 | 55.18 | 53.59 | 53.59 | 53.59 | -1.3 (-2.37%) | 169,010 |
| 5 Jun 2023 | CNY | 54.5 | 55.55 | 54.4 | 54.89 | 54.89 | +0.47 (+0.86%) | 180,235 |
| 2 Jun 2023 | CNY | 55.52 | 55.85 | 54.4 | 54.42 | 54.42 | -0.84 (-1.52%) | 339,584 |
| 1 Jun 2023 | CNY | 55.75 | 55.98 | 55.25 | 55.26 | 55.26 | -0.61 (-1.09%) | 214,006 |
| 31 May 2023 | CNY | 56.31 | 57.35 | 55.73 | 55.87 | 55.87 | -1.06 (-1.86%) | 425,799 |
| 30 May 2023 | CNY | 57.62 | 57.95 | 56.3 | 56.93 | 56.93 | -0.57 (-0.99%) | 222,672 |
| 29 May 2023 | CNY | 57.97 | 58.37 | 56.79 | 57.5 | 57.5 | -0.35 (-0.61%) | 280,966 |
| 26 May 2023 | CNY | 56.1 | 58.1 | 56.1 | 57.85 | 57.85 | +1.18 (+2.08%) | 279,647 |
| 25 May 2023 | CNY | 55.36 | 56.85 | 55.26 | 56.67 | 56.67 | +1.12 (+2.02%) | 249,485 |
| 24 May 2023 | CNY | 55.01 | 55.8 | 55.01 | 55.55 | 55.55 | -0.02 (-0.04%) | 113,646 |
| 23 May 2023 | CNY | 54.8 | 56.22 | 54.78 | 55.57 | 55.57 | +0.37 (+0.67%) | 135,756 |
| 22 May 2023 | CNY | 54.99 | 55.68 | 54.37 | 55.2 | 55.2 | +0.52 (+0.95%) | 295,481 |
| 19 May 2023 | CNY | 54.69 | 55.39 | 54.28 | 54.68 | 54.68 | -0.42 (-0.76%) | 163,551 |
| 18 May 2023 | CNY | 55.97 | 56.29 | 54.2 | 55.1 | 55.1 | -0.85 (-1.52%) | 305,286 |
| 17 May 2023 | CNY | 56.56 | 56.58 | 55.15 | 55.95 | 55.95 | -0.59 (-1.04%) | 265,823 |
| 16 May 2023 | CNY | 55.55 | 57.28 | 55.45 | 56.54 | 56.54 | +0.38 (+0.68%) | 113,761 |
| 15 May 2023 | CNY | 54.93 | 56.2 | 54.79 | 56.16 | 56.16 | +0.87 (+1.57%) | 154,671 |
| 12 May 2023 | CNY | 56.34 | 56.34 | 55.2 | 55.29 | 55.29 | -0.51 (-0.91%) | 123,761 |
| 11 May 2023 | CNY | 55.56 | 57.46 | 55.56 | 55.8 | 55.8 | -0.42 (-0.75%) | 145,008 |
| 10 May 2023 | CNY | 56.08 | 56.28 | 55.36 | 56.22 | 56.22 | +0.37 (+0.66%) | 122,705 |
