| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 70.63 | 70.98 | 70.04 | 70.76 | 70.76 | +0.13 (+0.18%) | 18,317,973 |
| 4 Jul 2023 | CNY | 70.77 | 71.26 | 70.03 | 70.63 | 70.63 | +0.19 (+0.27%) | 20,174,014 |
| 3 Jul 2023 | CNY | 70.11 | 70.93 | 69.8 | 70.44 | 70.44 | +0.53 (+0.76%) | 20,730,991 |
| 30 Jun 2023 | CNY | 68.99 | 70.45 | 68.12 | 69.91 | 69.91 | -1.4 (-1.96%) | 27,753,808 |
| 29 Jun 2023 | CNY | 71.79 | 71.94 | 71.25 | 71.31 | 71.31 | -0.74 (-1.03%) | 15,630,581 |
| 28 Jun 2023 | CNY | 72.3 | 72.55 | 71.3 | 72.05 | 72.05 | -0.28 (-0.39%) | 14,085,115 |
| 27 Jun 2023 | CNY | 71.85 | 72.33 | 71.15 | 72.33 | 72.33 | +0.68 (+0.95%) | 18,196,606 |
| 26 Jun 2023 | CNY | 71.5 | 72.29 | 70.88 | 71.65 | 71.65 | -0.54 (-0.75%) | 20,739,795 |
| 21 Jun 2023 | CNY | 73 | 73.77 | 71.99 | 72.19 | 72.19 | -1.02 (-1.39%) | 26,234,684 |
| 20 Jun 2023 | CNY | 73.99 | 74.5 | 73.11 | 73.21 | 73.21 | -0.76 (-1.03%) | 21,284,405 |
| 19 Jun 2023 | CNY | 75.79 | 76.16 | 73.75 | 73.97 | 73.97 | -2.05 (-2.70%) | 30,823,740 |
| 16 Jun 2023 | CNY | 75.87 | 76.29 | 74.75 | 76.02 | 76.02 | +0.16 (+0.21%) | 32,334,799 |
| 15 Jun 2023 | CNY | 73 | 76.22 | 71.77 | 75.86 | 75.86 | +2.85 (+3.90%) | 47,773,281 |
| 14 Jun 2023 | CNY | 74.3 | 74.55 | 73 | 73.01 | 73.01 | -0.86 (-1.16%) | 23,819,095 |
| 13 Jun 2023 | CNY | 73.82 | 74.39 | 73.33 | 73.87 | 73.87 | -0.02 (-0.03%) | 17,061,010 |
| 12 Jun 2023 | CNY | 74.5 | 74.61 | 73.2 | 73.89 | 73.89 | -1.09 (-1.45%) | 21,441,027 |
| 9 Jun 2023 | CNY | 74.34 | 76.19 | 74.04 | 74.98 | 74.98 | +0.43 (+0.58%) | 30,931,745 |
| 8 Jun 2023 | CNY | 73.98 | 76.2 | 73.85 | 74.55 | 74.55 | +1.14 (+1.55%) | 32,100,201 |
| 7 Jun 2023 | CNY | 75.4 | 75.88 | 73.03 | 73.41 | 73.41 | -1.07 (-1.44%) | 21,767,675 |
| 6 Jun 2023 | CNY | 75.92 | 76.29 | 74.3 | 74.48 | 74.48 | -1.49 (-1.96%) | 22,794,088 |
| 5 Jun 2023 | CNY | 76.3 | 76.31 | 74.8 | 75.97 | 75.97 | -0.33 (-0.43%) | 30,200,710 |
| 2 Jun 2023 | CNY | 72.82 | 76.8 | 72.82 | 76.3 | 76.3 | +3.97 (+5.49%) | 54,928,101 |
| 1 Jun 2023 | CNY | 71.59 | 74.28 | 70.8 | 72.33 | 72.33 | +0.39 (+0.54%) | 31,224,175 |
| 31 May 2023 | CNY | 73.1 | 73.2 | 70.61 | 71.94 | 71.94 | -1.46 (-1.99%) | 27,173,148 |
| 30 May 2023 | CNY | 73.08 | 73.41 | 71.8 | 73.4 | 73.4 | +0.12 (+0.16%) | 25,321,020 |
| 29 May 2023 | CNY | 73.98 | 74.45 | 72.72 | 73.28 | 73.28 | -0.64 (-0.87%) | 23,054,018 |
| 26 May 2023 | CNY | 76.34 | 76.51 | 73.14 | 73.92 | 73.92 | -2.93 (-3.81%) | 33,314,073 |
| 25 May 2023 | CNY | 77.4 | 77.88 | 76.03 | 76.85 | 76.85 | -1.33 (-1.70%) | 25,093,651 |
| 24 May 2023 | CNY | 78.27 | 79.5 | 77.66 | 78.18 | 78.18 | -0.44 (-0.56%) | 25,124,742 |
| 23 May 2023 | CNY | 79.7 | 81.29 | 78.6 | 78.62 | 78.62 | -0.86 (-1.08%) | 26,815,354 |
