| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 51.99 | 52.25 | 50.37 | 51.46 | 51.46 | -0.35 (-0.68%) | 7,266,953 |
| 30 Jun 2023 | CNY | 53.03 | 53.18 | 51.48 | 51.81 | 51.81 | -1.17 (-2.21%) | 4,713,375 |
| 29 Jun 2023 | CNY | 55.5 | 55.8 | 52.5 | 52.98 | 52.98 | -2.54 (-4.57%) | 6,561,204 |
| 28 Jun 2023 | CNY | 59.01 | 59.02 | 54.65 | 55.52 | 55.52 | -3.97 (-6.67%) | 5,179,599 |
| 27 Jun 2023 | CNY | 58.8 | 59.5 | 58.2 | 59.49 | 59.49 | +0.58 (+0.98%) | 3,451,342 |
| 26 Jun 2023 | CNY | 61.66 | 61.66 | 58.82 | 58.91 | 58.91 | -2.88 (-4.66%) | 3,867,478 |
| 21 Jun 2023 | CNY | 62 | 62.89 | 61.45 | 61.79 | 61.79 | -0.73 (-1.17%) | 4,760,755 |
| 20 Jun 2023 | CNY | 60.2 | 63.21 | 59.34 | 62.52 | 62.52 | +2.06 (+3.41%) | 6,478,260 |
| 19 Jun 2023 | CNY | 59.25 | 61.75 | 58.95 | 60.46 | 60.46 | +0.79 (+1.32%) | 3,812,238 |
| 16 Jun 2023 | CNY | 57.71 | 60.32 | 57.04 | 59.67 | 59.67 | +1.84 (+3.18%) | 5,035,383 |
| 15 Jun 2023 | CNY | 59.05 | 59.09 | 57.7 | 57.83 | 57.83 | -0.83 (-1.41%) | 2,375,762 |
| 14 Jun 2023 | CNY | 58.64 | 59.15 | 58.22 | 58.66 | 58.66 | +0.06 (+0.10%) | 2,156,113 |
| 13 Jun 2023 | CNY | 58 | 59.08 | 57.2 | 58.6 | 58.6 | +0.63 (+1.09%) | 3,044,911 |
| 12 Jun 2023 | CNY | 59.87 | 59.98 | 57.84 | 57.97 | 57.97 | -1.9 (-3.17%) | 3,796,524 |
| 9 Jun 2023 | CNY | 57.68 | 59.87 | 57.13 | 59.87 | 59.87 | +2.3 (+4.00%) | 5,125,457 |
| 8 Jun 2023 | CNY | 58.25 | 58.74 | 57.06 | 57.57 | 57.57 | -0.76 (-1.30%) | 3,068,988 |
| 7 Jun 2023 | CNY | 57.25 | 58.5 | 56.78 | 58.33 | 58.33 | +1.15 (+2.01%) | 2,966,451 |
| 6 Jun 2023 | CNY | 58.25 | 59.2 | 57.13 | 57.18 | 57.18 | -1.32 (-2.26%) | 3,409,572 |
| 5 Jun 2023 | CNY | 58.69 | 59.21 | 58.18 | 58.5 | 58.5 | -0.19 (-0.32%) | 2,610,839 |
| 2 Jun 2023 | CNY | 58.21 | 59.4 | 57.8 | 58.69 | 58.69 | +0.68 (+1.17%) | 4,511,767 |
| 1 Jun 2023 | CNY | 59 | 59 | 57.6 | 58.01 | 58.01 | -1.41 (-2.37%) | 5,600,138 |
| 31 May 2023 | CNY | 57.49 | 59.42 | 57.35 | 59.42 | 59.42 | +2.83 (+5.00%) | 9,299,019 |
| 30 May 2023 | CNY | 55.42 | 56.65 | 54.5 | 56.59 | 56.59 | +0.81 (+1.45%) | 3,590,946 |
| 29 May 2023 | CNY | 56.51 | 57.34 | 55.68 | 55.78 | 55.78 | -0.45 (-0.80%) | 4,308,983 |
| 26 May 2023 | CNY | 55.5 | 56.23 | 55.13 | 56.23 | 56.23 | +1.25 (+2.27%) | 2,756,406 |
| 25 May 2023 | CNY | 54.88 | 55.79 | 54 | 54.98 | 54.98 | -0.09 (-0.16%) | 2,631,085 |
| 24 May 2023 | CNY | 55.24 | 55.58 | 54.15 | 55.07 | 55.07 | -0.28 (-0.51%) | 2,622,459 |
| 23 May 2023 | CNY | 56.89 | 56.98 | 55.33 | 55.35 | 55.35 | -1.21 (-2.14%) | 3,257,882 |
| 22 May 2023 | CNY | 55.74 | 56.85 | 55.66 | 56.56 | 56.56 | +0.96 (+1.73%) | 4,067,900 |
| 19 May 2023 | CNY | 56.5 | 56.71 | 54.72 | 55.6 | 55.6 | -0.48 (-0.86%) | 3,344,673 |
