| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 47.58 | 48.18 | 46.57 | 46.66 | 46.66 | -0.92 (-1.93%) | 414,382 |
| 30 Jun 2023 | CNY | 47.62 | 48.19 | 47.24 | 47.58 | 47.58 | -0.09 (-0.19%) | 462,093 |
| 29 Jun 2023 | CNY | 46.74 | 48.48 | 46.51 | 47.67 | 47.67 | +1.27 (+2.74%) | 731,234 |
| 28 Jun 2023 | CNY | 46.18 | 47 | 44.68 | 46.4 | 46.4 | +0.58 (+1.27%) | 431,034 |
| 27 Jun 2023 | CNY | 45.41 | 45.9 | 44.57 | 45.82 | 45.82 | +0.76 (+1.69%) | 615,307 |
| 26 Jun 2023 | CNY | 44.5 | 46.86 | 44.32 | 45.06 | 45.06 | +0.18 (+0.40%) | 797,048 |
| 21 Jun 2023 | CNY | 44.31 | 45.9 | 44.31 | 44.88 | 44.88 | -0.01 (-0.02%) | 411,542 |
| 20 Jun 2023 | CNY | 43.43 | 45.45 | 43.23 | 44.89 | 44.89 | +0.98 (+2.23%) | 430,859 |
| 19 Jun 2023 | CNY | 43.18 | 44.44 | 43.02 | 43.91 | 43.91 | +0.83 (+1.93%) | 331,981 |
| 16 Jun 2023 | CNY | 43.47 | 43.49 | 42.7 | 43.08 | 43.08 | -0.39 (-0.90%) | 303,205 |
| 15 Jun 2023 | CNY | 41.18 | 44.05 | 41.06 | 43.47 | 43.47 | +1.87 (+4.50%) | 521,455 |
| 14 Jun 2023 | CNY | 41.33 | 41.77 | 40.51 | 41.6 | 41.6 | -0.08 (-0.19%) | 326,293 |
| 13 Jun 2023 | CNY | 40.8 | 41.83 | 40.51 | 41.68 | 41.68 | +0.88 (+2.16%) | 268,738 |
| 12 Jun 2023 | CNY | 40.8 | 41.1 | 39.8 | 40.8 | 40.8 | -0.07 (-0.17%) | 207,488 |
| 9 Jun 2023 | CNY | 41.1 | 41.46 | 40.48 | 40.87 | 40.87 | -0.36 (-0.87%) | 147,093 |
| 8 Jun 2023 | CNY | 42.9 | 42.9 | 40.86 | 41.23 | 41.23 | -0.67 (-1.60%) | 117,485 |
| 7 Jun 2023 | CNY | 42.34 | 42.43 | 41.52 | 41.9 | 41.9 | -0.22 (-0.52%) | 158,377 |
| 6 Jun 2023 | CNY | 43.51 | 43.95 | 42.1 | 42.12 | 42.12 | -1.83 (-4.16%) | 259,757 |
| 5 Jun 2023 | CNY | 43.85 | 44.18 | 43.33 | 43.95 | 43.95 | +0.1 (+0.23%) | 195,904 |
| 2 Jun 2023 | CNY | 44.56 | 45.89 | 43.71 | 43.85 | 43.85 | -0.65 (-1.46%) | 460,956 |
| 1 Jun 2023 | CNY | 44.24 | 45.52 | 43.7 | 44.5 | 44.5 | -0.41 (-0.91%) | 332,319 |
| 31 May 2023 | CNY | 45.05 | 45.25 | 44.5 | 44.91 | 44.91 | -0.08 (-0.18%) | 224,030 |
| 30 May 2023 | CNY | 44.82 | 45.09 | 44.08 | 44.99 | 44.99 | +0.26 (+0.58%) | 220,098 |
| 29 May 2023 | CNY | 45.12 | 45.71 | 44.58 | 44.73 | 44.73 | -0.39 (-0.86%) | 254,609 |
| 26 May 2023 | CNY | 44.89 | 45.15 | 43.86 | 45.12 | 45.12 | +0.57 (+1.28%) | 317,070 |
| 25 May 2023 | CNY | 44.21 | 44.89 | 44.07 | 44.55 | 44.55 | +0.15 (+0.34%) | 221,612 |
| 24 May 2023 | CNY | 43.91 | 44.92 | 43.87 | 44.4 | 44.4 | +0.34 (+0.77%) | 335,643 |
| 23 May 2023 | CNY | 44.58 | 44.76 | 43.36 | 44.06 | 44.06 | +0.02 (+0.05%) | 266,899 |
| 22 May 2023 | CNY | 43.85 | 44.48 | 43.21 | 44.04 | 44.04 | +0.44 (+1.01%) | 259,616 |
| 19 May 2023 | CNY | 42.31 | 43.8 | 42.15 | 43.6 | 43.6 | +0.61 (+1.42%) | 285,378 |
