| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 165 | 165 | 159 | 159.8 | 159.8 | -3.93 (-2.40%) | 3,311,450 |
| 5 Jul 2023 | CNY | 161.81 | 166.66 | 161.01 | 163.73 | 163.73 | +0.79 (+0.48%) | 3,723,413 |
| 4 Jul 2023 | CNY | 163.47 | 166 | 160.77 | 162.94 | 162.94 | -0.56 (-0.34%) | 3,631,259 |
| 3 Jul 2023 | CNY | 172 | 175.85 | 162.5 | 163.5 | 163.5 | -5.88 (-3.47%) | 6,255,152 |
| 30 Jun 2023 | CNY | 164 | 175.8 | 161.2 | 169.38 | 169.38 | +8.53 (+5.30%) | 8,302,017 |
| 29 Jun 2023 | CNY | 150.72 | 166.6 | 150.71 | 160.85 | 160.85 | +9.85 (+6.52%) | 7,161,884 |
| 28 Jun 2023 | CNY | 146.44 | 151.58 | 146.44 | 151 | 151 | +3.42 (+2.32%) | 2,574,948 |
| 27 Jun 2023 | CNY | 147.4 | 154 | 146 | 147.58 | 147.58 | +0.1 (+0.07%) | 3,376,330 |
| 26 Jun 2023 | CNY | 144.17 | 150.88 | 142.17 | 147.48 | 147.48 | +2.4 (+1.65%) | 2,951,936 |
| 21 Jun 2023 | CNY | 148.99 | 154 | 144.7 | 145.08 | 145.08 | -4.1 (-2.75%) | 2,652,554 |
| 20 Jun 2023 | CNY | 145 | 153.3 | 143.81 | 149.18 | 149.18 | +5.03 (+3.49%) | 3,316,976 |
| 19 Jun 2023 | CNY | 146 | 146.35 | 143.2 | 144.15 | 144.15 | -2.48 (-1.69%) | 1,562,895 |
| 16 Jun 2023 | CNY | 146.23 | 148.63 | 143.4 | 146.63 | 146.63 | +1.63 (+1.12%) | 2,783,784 |
| 15 Jun 2023 | CNY | 139.05 | 145.6 | 138 | 145 | 145 | +5.95 (+4.28%) | 3,343,976 |
| 14 Jun 2023 | CNY | 141.31 | 142.8 | 138.69 | 139.05 | 139.05 | -2.55 (-1.80%) | 1,867,910 |
| 13 Jun 2023 | CNY | 141.58 | 144.91 | 140 | 141.6 | 141.6 | -0.48 (-0.34%) | 1,866,382 |
| 12 Jun 2023 | CNY | 138.88 | 143.75 | 137.31 | 142.08 | 142.08 | +2.08 (+1.49%) | 1,956,067 |
| 9 Jun 2023 | CNY | 139.99 | 141.39 | 138.19 | 140 | 140 | +0.5 (+0.36%) | 2,926,495 |
| 8 Jun 2023 | CNY | 143.57 | 144.33 | 139.3 | 139.5 | 139.5 | -3.95 (-2.75%) | 2,675,394 |
| 7 Jun 2023 | CNY | 146.29 | 149.65 | 142.69 | 143.45 | 143.45 | -4.55 (-3.07%) | 2,625,878 |
| 6 Jun 2023 | CNY | 148.5 | 150.13 | 145.2 | 148 | 148 | -1.72 (-1.15%) | 3,340,939 |
| 5 Jun 2023 | CNY | 154.45 | 154.9 | 148.88 | 149.72 | 149.72 | -5.96 (-3.83%) | 2,433,400 |
| 2 Jun 2023 | CNY | 154.46 | 159.05 | 153.53 | 155.68 | 155.68 | +0.51 (+0.33%) | 2,224,953 |
| 1 Jun 2023 | CNY | 157.84 | 160.95 | 154.69 | 155.17 | 155.17 | -2.83 (-1.79%) | 2,358,019 |
| 31 May 2023 | CNY | 159.61 | 160.11 | 154 | 158 | 158 | -2.02 (-1.26%) | 2,657,935 |
| 30 May 2023 | CNY | 163.44 | 166.67 | 159.01 | 160.02 | 160.02 | -5.03 (-3.05%) | 2,295,607 |
| 29 May 2023 | CNY | 169.99 | 170.56 | 163.34 | 165.05 | 165.05 | -5.91 (-3.46%) | 2,867,428 |
| 26 May 2023 | CNY | 177.47 | 178.4 | 167.3 | 170.96 | 170.96 | -9.14 (-5.07%) | 2,761,890 |
| 25 May 2023 | CNY | 172.9 | 182.27 | 168.88 | 180.1 | 180.1 | +6.794 (+3.92%) | 3,607,079 |
| 25 May 2023 |
|
|||||||
| 24 May 2023 | CNY | 169.925 | 175.5562 | 168.75 | 173.3062 | 173.3062 | +2.762 (+1.62%) | 1,987,142 |
