| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 48.69 | 50.58 | 48.11 | 50.45 | 50.45 | +1.85 (+3.81%) | 2,166,015 |
| 14 Jun 2023 | CNY | 49.35 | 49.68 | 48.5 | 48.6 | 48.6 | -0.83 (-1.68%) | 1,415,145 |
| 13 Jun 2023 | CNY | 49.68 | 50.23 | 48.92 | 49.43 | 49.43 | -0.34 (-0.68%) | 1,519,431 |
| 12 Jun 2023 | CNY | 50.91 | 50.92 | 49.32 | 49.77 | 49.77 | -1.19 (-2.34%) | 2,180,546 |
| 9 Jun 2023 | CNY | 49.9 | 52.36 | 49.9 | 50.96 | 50.96 | +1.06 (+2.12%) | 7,688,230 |
| 8 Jun 2023 | CNY | 47.66 | 50.21 | 47.57 | 49.9 | 49.9 | +2.28 (+4.79%) | 3,661,327 |
| 7 Jun 2023 | CNY | 48.98 | 49 | 47.51 | 47.62 | 47.62 | -1.3 (-2.66%) | 2,096,715 |
| 6 Jun 2023 | CNY | 50.08 | 50.31 | 48.7 | 48.92 | 48.92 | -1.794 (-3.54%) | 1,732,935 |
| 6 Jun 2023 |
|
|||||||
| 5 Jun 2023 | CNY | 52.1214 | 52.1214 | 50.2857 | 50.7143 | 50.7143 | -0.986 (-1.91%) | 2,285,493 |
| 2 Jun 2023 | CNY | 51.0857 | 52.2786 | 50.8643 | 51.7 | 51.7 | +0.45 (+0.88%) | 2,993,200 |
| 1 Jun 2023 | CNY | 50.3714 | 52.0571 | 49.8929 | 51.25 | 51.25 | +0.879 (+1.74%) | 2,886,910 |
| 31 May 2023 | CNY | 51.4 | 51.4 | 50.0286 | 50.3714 | 50.3714 | -0.343 (-0.68%) | 1,847,692 |
| 30 May 2023 | CNY | 50.7143 | 51.3429 | 50.3429 | 50.7143 | 50.7143 | -20.466 (-28.75%) | 1,935,952 |
| 29 May 2023 | CNY | 69.58 | 71.59 | 69.3 | 71.18 | 71.18 | +3.18 (+4.68%) | 3,730,643 |
| 26 May 2023 | CNY | 67.07 | 68.15 | 66.52 | 68 | 68 | +0.39 (+0.58%) | 1,300,294 |
| 25 May 2023 | CNY | 66.6 | 67.88 | 66.2 | 67.61 | 67.61 | +0.43 (+0.64%) | 983,917 |
| 24 May 2023 | CNY | 67.81 | 68.44 | 67.06 | 67.18 | 67.18 | -0.58 (-0.86%) | 1,229,003 |
| 23 May 2023 | CNY | 68.5 | 68.88 | 67.41 | 67.76 | 67.76 | -0.5 (-0.73%) | 1,033,469 |
| 22 May 2023 | CNY | 67.81 | 68.75 | 67.41 | 68.26 | 68.26 | +0.23 (+0.34%) | 1,011,541 |
| 19 May 2023 | CNY | 69.03 | 69.2 | 67.85 | 68.03 | 68.03 | -0.61 (-0.89%) | 1,203,907 |
| 18 May 2023 | CNY | 70.92 | 71 | 67.5 | 68.64 | 68.64 | -1.97 (-2.79%) | 2,965,790 |
| 17 May 2023 | CNY | 71.05 | 72.18 | 70.01 | 70.61 | 70.61 | -0.89 (-1.24%) | 2,010,018 |
| 16 May 2023 | CNY | 70 | 72.07 | 69.6 | 71.5 | 71.5 | +0.29 (+0.41%) | 3,087,708 |
| 15 May 2023 | CNY | 64.9 | 72.49 | 64.9 | 71.21 | 71.21 | +7.86 (+12.41%) | 7,291,562 |
| 12 May 2023 | CNY | 64.65 | 64.95 | 63.3 | 63.35 | 63.35 | -1.05 (-1.63%) | 1,092,783 |
| 11 May 2023 | CNY | 62.54 | 64.9 | 62.05 | 64.4 | 64.4 | +2.31 (+3.72%) | 1,919,624 |
| 10 May 2023 | CNY | 60.53 | 62.97 | 60.37 | 62.09 | 62.09 | +1.27 (+2.09%) | 1,452,641 |
| 9 May 2023 | CNY | 61.66 | 61.87 | 60.66 | 60.82 | 60.82 | -0.84 (-1.36%) | 929,409 |
| 8 May 2023 | CNY | 61.47 | 62.28 | 60.69 | 61.66 | 61.66 | +0.19 (+0.31%) | 1,116,033 |
| 5 May 2023 | CNY | 62.53 | 63.32 | 61.3 | 61.47 | 61.47 | -1.41 (-2.24%) | 1,290,322 |
