| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 76.42 | 76.45 | 75.07 | 75.62 | 75.62 | -0.8 (-1.05%) | 854,488 |
| 4 Jul 2023 | CNY | 72.82 | 76.98 | 72.81 | 76.42 | 76.42 | +3.6 (+4.94%) | 1,990,237 |
| 3 Jul 2023 | CNY | 73.64 | 75.2 | 72.8 | 72.82 | 72.82 | -0.81 (-1.10%) | 796,600 |
| 30 Jun 2023 | CNY | 75.46 | 76.4 | 73.3 | 73.63 | 73.63 | -1.57 (-2.09%) | 1,244,000 |
| 29 Jun 2023 | CNY | 71.17 | 76.76 | 69.88 | 75.2 | 75.2 | +5 (+7.12%) | 2,639,795 |
| 28 Jun 2023 | CNY | 69.38 | 70.36 | 68.19 | 70.2 | 70.2 | +1.24 (+1.80%) | 577,407 |
| 27 Jun 2023 | CNY | 69.52 | 69.99 | 68.05 | 68.96 | 68.96 | -0.56 (-0.81%) | 403,091 |
| 26 Jun 2023 | CNY | 69 | 70.5 | 69 | 69.52 | 69.52 | +0.02 (+0.03%) | 546,117 |
| 21 Jun 2023 | CNY | 70.38 | 71.71 | 69.49 | 69.5 | 69.5 | -1.48 (-2.09%) | 525,630 |
| 20 Jun 2023 | CNY | 68.89 | 71.93 | 68.6 | 70.98 | 70.98 | +2.09 (+3.03%) | 1,202,826 |
| 19 Jun 2023 | CNY | 70.1 | 70.25 | 68.84 | 68.89 | 68.89 | -1.21 (-1.73%) | 342,000 |
| 16 Jun 2023 | CNY | 71 | 71.45 | 69.91 | 70.1 | 70.1 | -0.25 (-0.36%) | 575,834 |
| 15 Jun 2023 | CNY | 68.97 | 70.76 | 68.21 | 70.35 | 70.35 | +1.39 (+2.02%) | 691,855 |
| 14 Jun 2023 | CNY | 69.15 | 70.03 | 68.19 | 68.96 | 68.96 | -0.65 (-0.93%) | 785,554 |
| 13 Jun 2023 | CNY | 69.71 | 70.01 | 68.88 | 69.61 | 69.61 | -0.11 (-0.16%) | 349,806 |
| 12 Jun 2023 | CNY | 67.94 | 70.5 | 65.9 | 69.72 | 69.72 | +1.96 (+2.89%) | 723,900 |
| 9 Jun 2023 | CNY | 69.3 | 70.9 | 67.15 | 67.76 | 67.76 | -1.54 (-2.22%) | 737,934 |
| 8 Jun 2023 | CNY | 70.11 | 71.52 | 68.06 | 69.3 | 69.3 | -1.5 (-2.12%) | 1,056,200 |
| 7 Jun 2023 | CNY | 72 | 72.2 | 69.82 | 70.8 | 70.8 | -1.52 (-2.10%) | 451,460 |
| 6 Jun 2023 | CNY | 73.22 | 73.87 | 72.13 | 72.32 | 72.32 | -0.9 (-1.23%) | 316,100 |
| 5 Jun 2023 | CNY | 73.97 | 74.49 | 72.73 | 73.22 | 73.22 | -0.78 (-1.05%) | 412,900 |
| 2 Jun 2023 | CNY | 71.71 | 75 | 71.71 | 74 | 74 | +2.34 (+3.27%) | 697,872 |
| 1 Jun 2023 | CNY | 70.76 | 72.49 | 70.07 | 71.66 | 71.66 | +0.65 (+0.92%) | 366,300 |
| 31 May 2023 | CNY | 71.94 | 72.79 | 69.85 | 71.01 | 71.01 | -1.45 (-2.00%) | 555,930 |
| 30 May 2023 | CNY | 73 | 73.91 | 71.65 | 72.46 | 72.46 | -0.89 (-1.21%) | 429,304 |
| 29 May 2023 | CNY | 74.8 | 75 | 72.9 | 73.35 | 73.35 | -1.45 (-1.94%) | 587,620 |
| 26 May 2023 | CNY | 74.4 | 75.14 | 72.65 | 74.8 | 74.8 | +0.4 (+0.54%) | 471,145 |
| 25 May 2023 | CNY | 74.24 | 75.75 | 74.08 | 74.4 | 74.4 | -0.32 (-0.43%) | 366,300 |
| 24 May 2023 | CNY | 74.9 | 75.95 | 74.37 | 74.72 | 74.72 | -0.18 (-0.24%) | 282,707 |
| 23 May 2023 | CNY | 75.68 | 76.3 | 74.9 | 74.9 | 74.9 | -0.75 (-0.99%) | 302,565 |
