| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 68.9 | 75.3 | 68.9 | 74.26 | 74.26 | +4.6 (+6.60%) | 15,740,568 |
| 5 Jul 2023 | CNY | 70.74 | 72.17 | 69.32 | 69.66 | 69.66 | -1.05 (-1.48%) | 6,214,378 |
| 4 Jul 2023 | CNY | 71.04 | 71.2 | 67.7 | 70.71 | 70.71 | -0.22 (-0.31%) | 9,274,797 |
| 3 Jul 2023 | CNY | 73.11 | 73.4 | 70.53 | 70.93 | 70.93 | -1.95 (-2.68%) | 9,405,650 |
| 30 Jun 2023 | CNY | 68 | 73.66 | 67.5 | 72.88 | 72.88 | +4.14 (+6.02%) | 11,479,635 |
| 29 Jun 2023 | CNY | 69.62 | 71.77 | 68.5 | 68.74 | 68.74 | -1.17 (-1.67%) | 6,472,321 |
| 28 Jun 2023 | CNY | 67.89 | 71 | 66.5 | 69.91 | 69.91 | +2.34 (+3.46%) | 9,345,889 |
| 27 Jun 2023 | CNY | 69.07 | 70 | 67 | 67.57 | 67.57 | -1.54 (-2.23%) | 5,529,524 |
| 26 Jun 2023 | CNY | 68 | 69.9 | 67.59 | 69.11 | 69.11 | +0.51 (+0.74%) | 7,185,622 |
| 21 Jun 2023 | CNY | 72.72 | 73.2 | 68.57 | 68.6 | 68.6 | -3.98 (-5.48%) | 7,728,019 |
| 20 Jun 2023 | CNY | 71.3 | 74.73 | 71.2 | 72.58 | 72.58 | +0.2 (+0.28%) | 11,105,679 |
| 19 Jun 2023 | CNY | 71.49 | 72.5 | 69.24 | 72.38 | 72.38 | +1.88 (+2.67%) | 11,004,344 |
| 16 Jun 2023 | CNY | 69.8 | 70.99 | 69 | 70.5 | 70.5 | +0.3 (+0.43%) | 6,863,102 |
| 15 Jun 2023 | CNY | 71.7 | 71.9 | 69 | 70.2 | 70.2 | -1.31 (-1.83%) | 9,228,970 |
| 14 Jun 2023 | CNY | 72 | 72.88 | 71 | 71.51 | 71.51 | -0.13 (-0.18%) | 8,705,710 |
| 13 Jun 2023 | CNY | 69.14 | 72.2 | 68.95 | 71.64 | 71.64 | +2.49 (+3.60%) | 11,418,449 |
| 12 Jun 2023 | CNY | 69.3 | 72.5 | 68.45 | 69.15 | 69.15 | +0.27 (+0.39%) | 15,608,892 |
| 9 Jun 2023 | CNY | 66.08 | 68.88 | 65.22 | 68.88 | 68.88 | +3.28 (+5%) | 12,281,746 |
| 8 Jun 2023 | CNY | 66.6 | 66.65 | 65.05 | 65.6 | 65.6 | -1.06 (-1.59%) | 6,319,615 |
| 7 Jun 2023 | CNY | 67.81 | 67.9 | 66 | 66.66 | 66.66 | -0.77 (-1.14%) | 7,987,672 |
| 6 Jun 2023 | CNY | 69.55 | 69.9 | 67.09 | 67.43 | 67.43 | -2.47 (-3.53%) | 11,209,853 |
| 5 Jun 2023 | CNY | 70 | 72.46 | 69.55 | 69.9 | 69.9 | -0.25 (-0.36%) | 8,590,527 |
| 2 Jun 2023 | CNY | 70.59 | 71.23 | 69.41 | 70.15 | 70.15 | -0.45 (-0.64%) | 7,023,517 |
| 1 Jun 2023 | CNY | 73.45 | 73.92 | 70 | 70.6 | 70.6 | -2.63 (-3.59%) | 12,421,864 |
| 31 May 2023 | CNY | 74.1 | 76.18 | 72.18 | 73.23 | 73.23 | -0.87 (-1.17%) | 10,708,206 |
| 30 May 2023 | CNY | 72.65 | 74.56 | 71.28 | 74.1 | 74.1 | +0.72 (+0.98%) | 9,543,492 |
| 29 May 2023 | CNY | 72.95 | 76.77 | 70 | 73.38 | 73.38 | +0.53 (+0.73%) | 12,761,641 |
| 26 May 2023 | CNY | 71.99 | 74.52 | 71.28 | 72.85 | 72.85 | +0.99 (+1.38%) | 10,024,310 |
| 25 May 2023 | CNY | 72.11 | 73.5 | 70.11 | 71.86 | 71.86 | -0.44 (-0.61%) | 9,675,348 |
| 24 May 2023 | CNY | 69.88 | 74.81 | 68.5 | 72.3 | 72.3 | +1.95 (+2.77%) | 14,730,641 |
