| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 87.79 | 88.74 | 86.03 | 86.03 | 86.03 | -2.57 (-2.90%) | 1,197,200 |
| 4 Jul 2023 | CNY | 87.83 | 90 | 85.53 | 88.6 | 88.6 | -0.55 (-0.62%) | 2,251,299 |
| 3 Jul 2023 | CNY | 95.69 | 95.8 | 88.31 | 89.15 | 89.15 | -1.84 (-2.02%) | 3,269,909 |
| 30 Jun 2023 | CNY | 82.73 | 90.99 | 81.47 | 90.99 | 90.99 | +8.27 (+10.00%) | 3,862,604 |
| 29 Jun 2023 | CNY | 74.8 | 82.72 | 73.01 | 82.72 | 82.72 | +7.52 (+10%) | 1,518,000 |
| 28 Jun 2023 | CNY | 79.24 | 79.8 | 75 | 75.2 | 75.2 | -3.64 (-4.62%) | 1,279,324 |
| 27 Jun 2023 | CNY | 79.29 | 80.77 | 78.29 | 78.84 | 78.84 | -0.14 (-0.18%) | 762,003 |
| 26 Jun 2023 | CNY | 81.99 | 82.01 | 78.02 | 78.98 | 78.98 | -3.97 (-4.79%) | 1,137,440 |
| 21 Jun 2023 | CNY | 81.28 | 85.18 | 79.8 | 82.95 | 82.95 | +1.69 (+2.08%) | 1,305,600 |
| 20 Jun 2023 | CNY | 79.8 | 83.48 | 77.5 | 81.26 | 81.26 | +1.24 (+1.55%) | 1,351,200 |
| 19 Jun 2023 | CNY | 83.58 | 85.79 | 78.9 | 80.02 | 80.02 | -3.58 (-4.28%) | 1,731,505 |
| 16 Jun 2023 | CNY | 79.81 | 84 | 79.41 | 83.6 | 83.6 | +3.85 (+4.83%) | 1,870,445 |
| 15 Jun 2023 | CNY | 78.7 | 80.3 | 76.36 | 79.75 | 79.75 | +0.85 (+1.08%) | 1,386,600 |
| 14 Jun 2023 | CNY | 78.85 | 79.08 | 76.25 | 78.9 | 78.9 | -0.32 (-0.40%) | 1,265,686 |
| 13 Jun 2023 | CNY | 79.5 | 80.38 | 77.92 | 79.22 | 79.22 | -0.95 (-1.18%) | 1,132,914 |
| 12 Jun 2023 | CNY | 83 | 83.49 | 79.27 | 80.17 | 80.17 | -0.57 (-0.71%) | 1,793,600 |
| 9 Jun 2023 | CNY | 75.84 | 82 | 75.73 | 80.74 | 80.74 | +4.98 (+6.57%) | 2,014,882 |
| 8 Jun 2023 | CNY | 77 | 78.6 | 75.49 | 75.76 | 75.76 | -1.14 (-1.48%) | 1,137,200 |
| 7 Jun 2023 | CNY | 76.43 | 79.99 | 75.67 | 76.9 | 76.9 | +0.47 (+0.61%) | 2,555,235 |
| 6 Jun 2023 | CNY | 71.7 | 77.6 | 71.28 | 76.43 | 76.43 | +4.46 (+6.20%) | 3,229,592 |
| 5 Jun 2023 | CNY | 67 | 72.88 | 66.13 | 71.97 | 71.97 | +5.05 (+7.55%) | 1,380,100 |
| 2 Jun 2023 | CNY | 65.68 | 67.1 | 65.68 | 66.92 | 66.92 | +1.24 (+1.89%) | 383,392 |
| 1 Jun 2023 | CNY | 66 | 66.97 | 64.56 | 65.68 | 65.68 | -0.91 (-1.37%) | 509,200 |
| 31 May 2023 | CNY | 68.91 | 69.39 | 65.51 | 66.59 | 66.59 | -2.76 (-3.98%) | 1,072,600 |
| 30 May 2023 | CNY | 68.78 | 71.58 | 68.43 | 69.35 | 69.35 | +0.09 (+0.13%) | 518,862 |
| 29 May 2023 | CNY | 69.18 | 70.2 | 68.28 | 69.26 | 69.26 | -0.45 (-0.65%) | 478,400 |
| 26 May 2023 | CNY | 70.91 | 71.02 | 69.2 | 69.71 | 69.71 | -1.19 (-1.68%) | 604,800 |
| 25 May 2023 | CNY | 72.29 | 72.29 | 70.21 | 70.9 | 70.9 | -1.39 (-1.92%) | 649,500 |
| 24 May 2023 | CNY | 73 | 73.66 | 71.2 | 72.29 | 72.29 | -1.06 (-1.45%) | 816,500 |
| 23 May 2023 | CNY | 70.72 | 75.49 | 69.95 | 73.35 | 73.35 | +2.65 (+3.75%) | 1,363,463 |
