| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 68.9 | 69.49 | 66.39 | 67.5 | 67.5 | -1.4 (-2.03%) | 1,056,300 |
| 28 Jun 2023 | CNY | 68.47 | 69.34 | 67.31 | 68.9 | 68.9 | +0.6 (+0.88%) | 807,796 |
| 27 Jun 2023 | CNY | 68.36 | 69.17 | 67.13 | 68.3 | 68.3 | +0.36 (+0.53%) | 1,151,901 |
| 26 Jun 2023 | CNY | 69.89 | 69.89 | 67.53 | 67.94 | 67.94 | -2.26 (-3.22%) | 1,150,042 |
| 21 Jun 2023 | CNY | 72.72 | 72.72 | 70.13 | 70.2 | 70.2 | -1.84 (-2.55%) | 874,580 |
| 20 Jun 2023 | CNY | 72.28 | 72.6 | 71.38 | 72.04 | 72.04 | -0.18 (-0.25%) | 955,079 |
| 19 Jun 2023 | CNY | 71.03 | 72.72 | 70.66 | 72.22 | 72.22 | +0.98 (+1.38%) | 1,389,082 |
| 16 Jun 2023 | CNY | 72.77 | 72.77 | 70.8 | 71.24 | 71.24 | -1.16 (-1.60%) | 912,399 |
| 15 Jun 2023 | CNY | 71 | 73.27 | 70.8 | 72.4 | 72.4 | +1.15 (+1.61%) | 1,025,487 |
| 14 Jun 2023 | CNY | 69.69 | 71.9 | 69.5 | 71.25 | 71.25 | +1.33 (+1.90%) | 1,200,248 |
| 13 Jun 2023 | CNY | 71.37 | 72.6 | 69.8 | 69.92 | 69.92 | -1.81 (-2.52%) | 1,068,884 |
| 12 Jun 2023 | CNY | 71.16 | 72.9 | 70.23 | 71.73 | 71.73 | +0.62 (+0.87%) | 1,636,364 |
| 9 Jun 2023 | CNY | 72.01 | 72.54 | 70.21 | 71.11 | 71.11 | -0.83 (-1.15%) | 789,041 |
| 8 Jun 2023 | CNY | 72.86 | 73.51 | 71.34 | 71.94 | 71.94 | -0.94 (-1.29%) | 634,009 |
| 7 Jun 2023 | CNY | 73.87 | 75 | 72.55 | 72.88 | 72.88 | -0.78 (-1.06%) | 845,280 |
| 6 Jun 2023 | CNY | 74.67 | 75.61 | 73.37 | 73.66 | 73.66 | -1.28 (-1.71%) | 981,000 |
| 5 Jun 2023 | CNY | 75.75 | 75.75 | 73.64 | 74.94 | 74.94 | -0.05 (-0.07%) | 651,401 |
| 2 Jun 2023 | CNY | 76.04 | 78 | 74.8 | 74.99 | 74.99 | -1.68 (-2.19%) | 940,642 |
| 1 Jun 2023 | CNY | 74.06 | 78.35 | 74.06 | 76.67 | 76.67 | +1.82 (+2.43%) | 1,344,595 |
| 31 May 2023 | CNY | 76.08 | 76.96 | 74.5 | 74.85 | 74.85 | -1.85 (-2.41%) | 598,398 |
| 30 May 2023 | CNY | 77.33 | 77.99 | 75.38 | 76.7 | 76.7 | -0.42 (-0.54%) | 1,390,143 |
| 29 May 2023 | CNY | 78.07 | 78.76 | 76 | 77.12 | 77.12 | -1.08 (-1.38%) | 982,724 |
| 26 May 2023 | CNY | 78.59 | 79.17 | 77.85 | 78.2 | 78.2 | -0.32 (-0.41%) | 514,198 |
| 25 May 2023 | CNY | 78.69 | 79.79 | 77.01 | 78.52 | 78.52 | -0.58 (-0.73%) | 1,087,419 |
| 24 May 2023 | CNY | 79.66 | 80.16 | 78.43 | 79.1 | 79.1 | -0.44 (-0.55%) | 1,050,858 |
| 23 May 2023 | CNY | 81.34 | 82.31 | 79.03 | 79.54 | 79.54 | -1.26 (-1.56%) | 1,394,600 |
| 22 May 2023 | CNY | 81.81 | 83.38 | 80.12 | 80.8 | 80.8 | -1.82 (-2.20%) | 1,794,765 |
| 19 May 2023 | CNY | 80.62 | 83.31 | 79.86 | 82.62 | 82.62 | +2 (+2.48%) | 1,304,531 |
| 18 May 2023 | CNY | 82.55 | 82.92 | 80.13 | 80.62 | 80.62 | -1.73 (-2.10%) | 1,242,100 |
| 17 May 2023 | CNY | 84.5 | 84.5 | 81.7 | 82.35 | 82.35 | -1.9 (-2.26%) | 685,300 |
