| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 86.6 | 86.67 | 81.8 | 83 | 83 | -3.73 (-4.30%) | 2,837,200 |
| 6 Jul 2023 | CNY | 86.87 | 88.37 | 85.75 | 86.73 | 86.73 | -0.14 (-0.16%) | 2,247,352 |
| 5 Jul 2023 | CNY | 91.58 | 91.77 | 86.5 | 86.87 | 86.87 | -6.93 (-7.39%) | 3,527,135 |
| 4 Jul 2023 | CNY | 87.08 | 93.8 | 86 | 93.8 | 93.8 | +7.32 (+8.46%) | 5,007,304 |
| 3 Jul 2023 | CNY | 90.33 | 93.29 | 85 | 86.48 | 86.48 | -1.25 (-1.42%) | 6,235,872 |
| 30 Jun 2023 | CNY | 86.1 | 89.21 | 85 | 87.73 | 87.73 | +1.83 (+2.13%) | 5,374,208 |
| 29 Jun 2023 | CNY | 80.42 | 86.78 | 79.3 | 85.9 | 85.9 | +6.03 (+7.55%) | 5,621,089 |
| 28 Jun 2023 | CNY | 80.55 | 82.2 | 76.6 | 79.87 | 79.87 | -0.68 (-0.84%) | 3,041,560 |
| 27 Jun 2023 | CNY | 75.89 | 81.6 | 74.05 | 80.55 | 80.55 | +4.5 (+5.92%) | 5,171,185 |
| 26 Jun 2023 | CNY | 81.95 | 82.45 | 75.38 | 76.05 | 76.05 | -6.03 (-7.35%) | 4,743,862 |
| 21 Jun 2023 | CNY | 87 | 87.5 | 82 | 82.08 | 82.08 | -3.76 (-4.38%) | 5,054,757 |
| 20 Jun 2023 | CNY | 79 | 87.57 | 78.33 | 85.84 | 85.84 | +6.03 (+7.56%) | 7,472,591 |
| 19 Jun 2023 | CNY | 77 | 80.01 | 76.52 | 79.81 | 79.81 | +0.95 (+1.20%) | 5,232,608 |
| 16 Jun 2023 | CNY | 76 | 79.1 | 72.53 | 78.86 | 78.86 | +4.57 (+6.15%) | 7,963,629 |
| 15 Jun 2023 | CNY | 72.8 | 76.08 | 72.29 | 74.29 | 74.29 | +0.99 (+1.35%) | 4,988,425 |
| 14 Jun 2023 | CNY | 74.5 | 75 | 73 | 73.3 | 73.3 | -1.33 (-1.78%) | 3,114,447 |
| 13 Jun 2023 | CNY | 76.08 | 76.08 | 74.08 | 74.63 | 74.63 | -1.58 (-2.07%) | 3,404,228 |
| 12 Jun 2023 | CNY | 71.53 | 77.11 | 71.01 | 76.21 | 76.21 | +4.44 (+6.19%) | 6,578,024 |
| 9 Jun 2023 | CNY | 73.18 | 74.43 | 69.96 | 71.77 | 71.77 | -2.23 (-3.01%) | 7,651,460 |
| 8 Jun 2023 | CNY | 76.05 | 78.87 | 73.7 | 74 | 74 | -1.8 (-2.37%) | 6,285,059 |
| 7 Jun 2023 | CNY | 74.17 | 80.2 | 71.01 | 75.8 | 75.8 | -1.69 (-2.18%) | 12,567,930 |
| 6 Jun 2023 | CNY | 82.5 | 82.65 | 77.49 | 77.49 | 77.49 | -8.61 (-10%) | 2,652,700 |
| 5 Jun 2023 | CNY | 84 | 87.27 | 82.7 | 86.1 | 86.1 | +0.6 (+0.70%) | 7,917,457 |
| 2 Jun 2023 | CNY | 98 | 99.01 | 85.5 | 85.5 | 85.5 | -9.5 (-10%) | 11,271,733 |
| 1 Jun 2023 | CNY | 95.2 | 98.32 | 91.34 | 95 | 95 | +1 (+1.06%) | 10,065,825 |
| 31 May 2023 | CNY | 90 | 95.98 | 89 | 94 | 94 | +5.2 (+5.86%) | 9,532,139 |
| 30 May 2023 | CNY | 86.8 | 91 | 85.5 | 88.8 | 88.8 | +0.6 (+0.68%) | 5,729,631 |
| 29 May 2023 | CNY | 89.4 | 91.95 | 85.38 | 88.2 | 88.2 | -1.2 (-1.34%) | 7,025,014 |
| 26 May 2023 | CNY | 86 | 90 | 83.67 | 89.4 | 89.4 | +4.1 (+4.81%) | 7,115,475 |
| 25 May 2023 | CNY | 84.91 | 87.5 | 83 | 85.3 | 85.3 | +0.35 (+0.41%) | 5,825,923 |
