| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 121.19 | 121.21 | 118.01 | 119.6 | 119.6 | -2.09 (-1.72%) | 3,016,366 |
| 5 Jul 2023 | CNY | 122.01 | 122.41 | 120.12 | 121.69 | 121.69 | -0.3 (-0.25%) | 2,531,778 |
| 4 Jul 2023 | CNY | 118.5 | 121.99 | 117.71 | 121.99 | 121.99 | +2.81 (+2.36%) | 3,684,893 |
| 3 Jul 2023 | CNY | 117.7 | 119.37 | 117.3 | 119.18 | 119.18 | +1.32 (+1.12%) | 2,611,887 |
| 30 Jun 2023 | CNY | 116.86 | 118.8 | 116.5 | 117.86 | 117.86 | -0.24 (-0.20%) | 3,179,848 |
| 29 Jun 2023 | CNY | 122 | 122.5 | 114.68 | 118.1 | 118.1 | -4.44 (-3.62%) | 7,299,682 |
| 28 Jun 2023 | CNY | 123.86 | 123.9 | 121.42 | 122.54 | 122.54 | -2.84 (-2.27%) | 2,269,980 |
| 27 Jun 2023 | CNY | 123.91 | 125.5 | 123.29 | 125.38 | 125.38 | +1.48 (+1.19%) | 3,198,811 |
| 26 Jun 2023 | CNY | 123 | 126.1 | 122.8 | 123.9 | 123.9 | -1.5 (-1.20%) | 4,320,164 |
| 21 Jun 2023 | CNY | 134.66 | 134.66 | 123.2 | 125.4 | 125.4 | -9.72 (-7.19%) | 12,262,401 |
| 20 Jun 2023 | CNY | 136.66 | 138.47 | 134.49 | 135.12 | 135.12 | -1 (-0.73%) | 3,792,928 |
| 19 Jun 2023 | CNY | 139.28 | 139.49 | 135.77 | 136.12 | 136.12 | -3.68 (-2.63%) | 3,696,160 |
| 16 Jun 2023 | CNY | 140.5 | 141.2 | 138.78 | 139.8 | 139.8 | -0.7 (-0.50%) | 3,676,696 |
| 15 Jun 2023 | CNY | 130.64 | 141 | 130.4 | 140.5 | 140.5 | +10.35 (+7.95%) | 9,685,208 |
| 14 Jun 2023 | CNY | 132 | 134.04 | 129.7 | 130.15 | 130.15 | -2.21 (-1.67%) | 2,991,608 |
| 13 Jun 2023 | CNY | 134.69 | 135.22 | 131.5 | 132.36 | 132.36 | -1.13 (-0.85%) | 2,757,774 |
| 12 Jun 2023 | CNY | 134.25 | 136 | 132.5 | 133.49 | 133.49 | -1.31 (-0.97%) | 2,936,930 |
| 9 Jun 2023 | CNY | 129.19 | 137.73 | 128.72 | 134.8 | 134.8 | +5.52 (+4.27%) | 7,415,798 |
| 8 Jun 2023 | CNY | 128.1 | 131.39 | 126.77 | 129.28 | 129.28 | +0.67 (+0.52%) | 2,384,971 |
| 7 Jun 2023 | CNY | 128.99 | 130 | 127.57 | 128.61 | 128.61 | -0.18 (-0.14%) | 1,868,331 |
| 6 Jun 2023 | CNY | 132.74 | 132.99 | 128.52 | 128.79 | 128.79 | -3.95 (-2.98%) | 2,731,137 |
| 5 Jun 2023 | CNY | 135.01 | 135.29 | 132.51 | 132.74 | 132.74 | -2.08 (-1.54%) | 2,036,668 |
| 2 Jun 2023 | CNY | 136.68 | 137.85 | 134.29 | 134.82 | 134.82 | -1.2 (-0.88%) | 3,701,139 |
| 1 Jun 2023 | CNY | 131.77 | 138.51 | 130.8 | 136.02 | 136.02 | +4.22 (+3.20%) | 4,989,253 |
| 31 May 2023 | CNY | 135.03 | 137 | 131.36 | 131.8 | 131.8 | -2.1 (-1.57%) | 3,424,571 |
| 30 May 2023 | CNY | 129.5 | 134.66 | 128.5 | 133.9 | 133.9 | +4 (+3.08%) | 3,939,016 |
| 29 May 2023 | CNY | 128.88 | 132.12 | 128.2 | 129.9 | 129.9 | +1.48 (+1.15%) | 3,175,592 |
| 26 May 2023 | CNY | 132.82 | 133.6 | 128.2 | 128.42 | 128.42 | -4.43 (-3.33%) | 3,139,950 |
| 25 May 2023 | CNY | 132.51 | 133.83 | 131.03 | 132.85 | 132.85 | -0.39 (-0.29%) | 2,180,763 |
| 24 May 2023 | CNY | 133.52 | 135.82 | 132.01 | 133.24 | 133.24 | -1.76 (-1.30%) | 2,028,844 |
