| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 57.37 | 57.41 | 56.39 | 56.6 | 56.6 | -0.55 (-0.96%) | 225,928 |
| 5 Jul 2023 | CNY | 58.22 | 58.3 | 57.01 | 57.15 | 57.15 | -1.33 (-2.27%) | 310,732 |
| 4 Jul 2023 | CNY | 58.25 | 59 | 56.8 | 58.48 | 58.48 | +0.47 (+0.81%) | 394,190 |
| 3 Jul 2023 | CNY | 58.82 | 59.29 | 57.82 | 58.01 | 58.01 | -0.81 (-1.38%) | 308,064 |
| 30 Jun 2023 | CNY | 58.68 | 59.89 | 57.85 | 58.82 | 58.82 | +0.99 (+1.71%) | 397,232 |
| 29 Jun 2023 | CNY | 56.3 | 58.03 | 55.76 | 57.83 | 57.83 | +1.53 (+2.72%) | 479,482 |
| 28 Jun 2023 | CNY | 57.8 | 57.8 | 55.55 | 56.3 | 56.3 | -1.2 (-2.09%) | 477,649 |
| 27 Jun 2023 | CNY | 57.75 | 58.41 | 56.36 | 57.5 | 57.5 | -0.85 (-1.46%) | 735,693 |
| 26 Jun 2023 | CNY | 58.81 | 59.66 | 57.69 | 58.35 | 58.35 | -1.3 (-2.18%) | 420,133 |
| 21 Jun 2023 | CNY | 60.37 | 60.63 | 58.48 | 59.65 | 59.65 | -0.21 (-0.35%) | 597,582 |
| 20 Jun 2023 | CNY | 61.45 | 61.5 | 59.05 | 59.86 | 59.86 | -0.99 (-1.63%) | 563,900 |
| 19 Jun 2023 | CNY | 60.63 | 61.29 | 59.91 | 60.85 | 60.85 | -0.85 (-1.38%) | 646,836 |
| 16 Jun 2023 | CNY | 61.58 | 62.49 | 59.53 | 61.7 | 61.7 | -0.07 (-0.11%) | 863,315 |
| 15 Jun 2023 | CNY | 60.5 | 61.98 | 60.11 | 61.77 | 61.77 | +1.77 (+2.95%) | 496,445 |
| 14 Jun 2023 | CNY | 60.28 | 60.79 | 58.61 | 60 | 60 | -0.49 (-0.81%) | 423,036 |
| 13 Jun 2023 | CNY | 59 | 61.2 | 58.75 | 60.49 | 60.49 | +1.33 (+2.25%) | 617,748 |
| 12 Jun 2023 | CNY | 59.2 | 59.8 | 58.07 | 59.16 | 59.16 | -0.45 (-0.75%) | 802,626 |
| 9 Jun 2023 | CNY | 59.17 | 61.5 | 58.28 | 59.61 | 59.61 | +0.24 (+0.40%) | 474,133 |
| 8 Jun 2023 | CNY | 60.22 | 61.04 | 59.17 | 59.37 | 59.37 | -1.15 (-1.90%) | 406,497 |
| 7 Jun 2023 | CNY | 60.26 | 61.34 | 59.07 | 60.52 | 60.52 | +0.14 (+0.23%) | 430,356 |
| 6 Jun 2023 | CNY | 59.87 | 61.35 | 59.57 | 60.38 | 60.38 | -0.12 (-0.20%) | 483,804 |
| 5 Jun 2023 | CNY | 61.73 | 61.8 | 60.21 | 60.5 | 60.5 | -1.38 (-2.23%) | 414,642 |
| 2 Jun 2023 | CNY | 63.37 | 63.37 | 61.6 | 61.88 | 61.88 | -0.62 (-0.99%) | 380,381 |
| 1 Jun 2023 | CNY | 62.27 | 64.07 | 60.65 | 62.5 | 62.5 | +0.79 (+1.28%) | 572,328 |
| 31 May 2023 | CNY | 62.67 | 63.45 | 61.3 | 61.71 | 61.71 | -0.03 (-0.05%) | 414,819 |
| 30 May 2023 | CNY | 63.06 | 63.06 | 60.52 | 61.74 | 61.74 | -0.87 (-1.39%) | 658,720 |
| 29 May 2023 | CNY | 62.91 | 63.39 | 61.8 | 62.61 | 62.61 | -0.5 (-0.79%) | 412,818 |
| 26 May 2023 | CNY | 62.49 | 63.5 | 61.77 | 63.11 | 63.11 | +0.09 (+0.14%) | 411,413 |
| 25 May 2023 | CNY | 63 | 63.62 | 62.01 | 63.02 | 63.02 | -0.6 (-0.94%) | 544,894 |
| 24 May 2023 | CNY | 62.01 | 64.89 | 61.38 | 63.62 | 63.62 | +1.22 (+1.96%) | 864,012 |
