| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 67.79 | 71.5 | 65.66 | 70.01 | 70.01 | +3.29 (+4.93%) | 3,865,568 |
| 6 Jul 2023 | CNY | 65.3 | 68.58 | 64.6 | 66.72 | 66.72 | +2.32 (+3.60%) | 2,765,522 |
| 5 Jul 2023 | CNY | 63.9 | 69.99 | 63.49 | 64.4 | 64.4 | +1.73 (+2.76%) | 3,383,258 |
| 4 Jul 2023 | CNY | 60 | 63.8 | 59.2 | 62.67 | 62.67 | +2.52 (+4.19%) | 1,633,055 |
| 3 Jul 2023 | CNY | 61.13 | 61.61 | 59.93 | 60.15 | 60.15 | -0.98 (-1.60%) | 1,090,402 |
| 30 Jun 2023 | CNY | 58.8 | 61.57 | 57.9 | 61.13 | 61.13 | +2.24 (+3.80%) | 1,687,922 |
| 29 Jun 2023 | CNY | 58 | 60.45 | 58 | 58.89 | 58.89 | +0.43 (+0.74%) | 1,290,707 |
| 28 Jun 2023 | CNY | 57.38 | 59.26 | 55 | 58.46 | 58.46 | +0.44 (+0.76%) | 1,650,459 |
| 27 Jun 2023 | CNY | 57 | 59.33 | 56.52 | 58.02 | 58.02 | +0.47 (+0.82%) | 1,148,776 |
| 26 Jun 2023 | CNY | 58.22 | 60.6 | 56 | 57.55 | 57.55 | -2.09 (-3.50%) | 1,933,205 |
| 21 Jun 2023 | CNY | 63 | 63.87 | 58.84 | 59.64 | 59.64 | -4.41 (-6.89%) | 3,245,413 |
| 20 Jun 2023 | CNY | 69 | 69 | 64.02 | 64.05 | 64.05 | -3.54 (-5.24%) | 3,009,422 |
| 19 Jun 2023 | CNY | 63.51 | 67.69 | 62.57 | 67.59 | 67.59 | +3.21 (+4.99%) | 3,391,799 |
| 16 Jun 2023 | CNY | 62.95 | 64.6 | 59.71 | 64.38 | 64.38 | +1.68 (+2.68%) | 3,235,483 |
| 15 Jun 2023 | CNY | 65.65 | 66 | 62.3 | 62.7 | 62.7 | -2.26 (-3.48%) | 1,655,347 |
| 14 Jun 2023 | CNY | 67.2 | 67.6 | 64.6 | 64.96 | 64.96 | -3.04 (-4.47%) | 2,003,106 |
| 13 Jun 2023 | CNY | 67.54 | 68.69 | 64.8 | 68 | 68 | +0.04 (+0.06%) | 1,849,310 |
| 12 Jun 2023 | CNY | 67.41 | 69.27 | 65.81 | 67.96 | 67.96 | +2.46 (+3.76%) | 2,392,047 |
| 9 Jun 2023 | CNY | 65 | 66.74 | 63.09 | 65.5 | 65.5 | -0.32 (-0.49%) | 1,842,825 |
| 8 Jun 2023 | CNY | 63 | 66.41 | 61.58 | 65.82 | 65.82 | +0.5 (+0.77%) | 2,686,922 |
| 7 Jun 2023 | CNY | 67 | 69.47 | 64 | 65.32 | 65.32 | +0.3 (+0.46%) | 3,143,343 |
| 6 Jun 2023 | CNY | 61.6 | 68 | 60.5 | 65.02 | 65.02 | +2.2 (+3.50%) | 3,240,334 |
| 5 Jun 2023 | CNY | 61 | 68.3 | 61 | 62.82 | 62.82 | +1.82 (+2.98%) | 2,529,124 |
| 2 Jun 2023 | CNY | 61.8 | 62.6 | 59.59 | 61 | 61 | +0.32 (+0.53%) | 1,504,865 |
| 1 Jun 2023 | CNY | 62.12 | 64 | 60.38 | 60.68 | 60.68 | -0.43 (-0.70%) | 1,784,956 |
| 31 May 2023 | CNY | 62.24 | 62.98 | 60.25 | 61.11 | 61.11 | -0.79 (-1.28%) | 1,550,458 |
| 30 May 2023 | CNY | 61.43 | 62.25 | 58.82 | 61.9 | 61.9 | +0.15 (+0.24%) | 2,649,110 |
| 29 May 2023 | CNY | 61 | 64 | 60.5 | 61.75 | 61.75 | +1.73 (+2.88%) | 1,872,561 |
| 26 May 2023 | CNY | 58.83 | 60.89 | 58.01 | 60.02 | 60.02 | +1.34 (+2.28%) | 2,075,925 |
| 25 May 2023 | CNY | 58.93 | 61.28 | 56.49 | 58.68 | 58.68 | -0.04 (-0.07%) | 1,960,525 |
