| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 144.4 | 145.59 | 143.5 | 144.2 | 144.2 | -0.12 (-0.08%) | 3,149,182 |
| 4 Jul 2023 | CNY | 141.71 | 144.96 | 141.02 | 144.32 | 144.32 | +1.91 (+1.34%) | 4,575,709 |
| 3 Jul 2023 | CNY | 140 | 146.25 | 140 | 142.41 | 142.41 | +6.11 (+4.48%) | 8,549,615 |
| 30 Jun 2023 | CNY | 135.81 | 137.99 | 135.25 | 136.3 | 136.3 | +0.49 (+0.36%) | 3,926,153 |
| 29 Jun 2023 | CNY | 135.82 | 136.78 | 134.53 | 135.81 | 135.81 | +0.01 (+0.01%) | 2,653,658 |
| 28 Jun 2023 | CNY | 137.69 | 138.98 | 135.5 | 135.8 | 135.8 | -1.88 (-1.37%) | 3,332,976 |
| 27 Jun 2023 | CNY | 137.7 | 138.81 | 136.69 | 137.68 | 137.68 | +0.97 (+0.71%) | 2,312,229 |
| 26 Jun 2023 | CNY | 136 | 137.9 | 135.67 | 136.71 | 136.71 | -1.44 (-1.04%) | 3,154,924 |
| 21 Jun 2023 | CNY | 140.28 | 140.68 | 138.06 | 138.15 | 138.15 | -2.1 (-1.50%) | 2,922,794 |
| 20 Jun 2023 | CNY | 140.3 | 141.7 | 139.68 | 140.25 | 140.25 | -0.04 (-0.03%) | 2,957,213 |
| 19 Jun 2023 | CNY | 143.1 | 144.1 | 139.59 | 140.29 | 140.29 | -3.03 (-2.11%) | 5,116,182 |
| 16 Jun 2023 | CNY | 144.9 | 145.95 | 142.55 | 143.32 | 143.32 | -2.2 (-1.51%) | 5,177,472 |
| 15 Jun 2023 | CNY | 136 | 146.35 | 134.64 | 145.52 | 145.52 | +9.98 (+7.36%) | 10,884,165 |
| 14 Jun 2023 | CNY | 135 | 137.85 | 134.5 | 135.54 | 135.54 | +0.55 (+0.41%) | 4,853,282 |
| 13 Jun 2023 | CNY | 136.33 | 137.21 | 133.85 | 134.99 | 134.99 | -1.66 (-1.21%) | 5,660,102 |
| 12 Jun 2023 | CNY | 136.77 | 137.66 | 134.57 | 136.65 | 136.65 | -0.39 (-0.28%) | 7,163,360 |
| 9 Jun 2023 | CNY | 140.5 | 140.81 | 136.38 | 137.04 | 137.04 | -4.08 (-2.89%) | 8,063,341 |
| 8 Jun 2023 | CNY | 139.13 | 144.54 | 138.77 | 141.12 | 141.12 | -0.59 (-0.42%) | 10,026,666 |
| 7 Jun 2023 | CNY | 157.52 | 158.48 | 141.71 | 141.71 | 141.71 | -15.75 (-10.00%) | 13,532,717 |
| 6 Jun 2023 | CNY | 158.89 | 158.89 | 157.02 | 157.46 | 157.46 | -1.48 (-0.93%) | 2,466,738 |
| 5 Jun 2023 | CNY | 160.99 | 161.5 | 157.88 | 158.94 | 158.94 | -1.86 (-1.16%) | 3,383,500 |
| 2 Jun 2023 | CNY | 158.8 | 160.88 | 158.48 | 160.8 | 160.8 | +1.2 (+0.75%) | 2,646,122 |
| 1 Jun 2023 | CNY | 158.21 | 161.18 | 157.7 | 159.6 | 159.6 | +0.2 (+0.13%) | 2,503,890 |
| 31 May 2023 | CNY | 160.24 | 160.37 | 157.74 | 159.4 | 159.4 | -0.98 (-0.61%) | 2,848,483 |
| 30 May 2023 | CNY | 161.98 | 162.61 | 159.1 | 160.38 | 160.38 | -0.62 (-0.39%) | 3,165,238 |
| 29 May 2023 | CNY | 165.88 | 168.35 | 159.89 | 161 | 161 | -4.88 (-2.94%) | 5,409,983 |
| 26 May 2023 | CNY | 167.01 | 168.39 | 165.5 | 165.88 | 165.88 | -1.02 (-0.61%) | 1,840,239 |
| 25 May 2023 | CNY | 167.45 | 168.22 | 165.65 | 166.9 | 166.9 | -0.56 (-0.33%) | 2,081,554 |
| 24 May 2023 | CNY | 169.01 | 169.52 | 166.61 | 167.46 | 167.46 | -2.39 (-1.41%) | 2,386,776 |
| 23 May 2023 | CNY | 171 | 173.68 | 169.3 | 169.85 | 169.85 | -1.13 (-0.66%) | 2,674,804 |
