| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 133.24 | 141.55 | 131.12 | 140.05 | 140.05 | +6.81 (+5.11%) | 1,777,793 |
| 5 Jul 2023 | CNY | 138.5 | 139.5 | 132.01 | 133.24 | 133.24 | -5.26 (-3.80%) | 1,171,158 |
| 4 Jul 2023 | CNY | 143.4 | 143.89 | 136.01 | 138.5 | 138.5 | -3.6 (-2.53%) | 1,879,400 |
| 3 Jul 2023 | CNY | 136.34 | 147.1 | 135.88 | 142.1 | 142.1 | +6.39 (+4.71%) | 2,403,130 |
| 30 Jun 2023 | CNY | 123.84 | 138.38 | 123.8 | 135.71 | 135.71 | +7.46 (+5.82%) | 2,475,142 |
| 29 Jun 2023 | CNY | 118.64 | 134.94 | 118.64 | 128.25 | 128.25 | +13.18 (+11.45%) | 1,793,514 |
| 28 Jun 2023 | CNY | 115 | 115.74 | 112.85 | 115.07 | 115.07 | +0.51 (+0.45%) | 345,299 |
| 27 Jun 2023 | CNY | 113.3 | 117.91 | 113.3 | 114.56 | 114.56 | -0.54 (-0.47%) | 562,584 |
| 26 Jun 2023 | CNY | 115.99 | 116.37 | 112.5 | 115.1 | 115.1 | -1.25 (-1.07%) | 524,216 |
| 21 Jun 2023 | CNY | 117.24 | 119.3 | 115.68 | 116.35 | 116.35 | -1.05 (-0.89%) | 716,781 |
| 20 Jun 2023 | CNY | 119.3 | 119.77 | 116.25 | 117.4 | 117.4 | +1.1 (+0.95%) | 953,686 |
| 19 Jun 2023 | CNY | 118.79 | 119.99 | 115.3 | 116.3 | 116.3 | -3.8 (-3.16%) | 830,371 |
| 16 Jun 2023 | CNY | 114.46 | 120.93 | 113.98 | 120.1 | 120.1 | +6.06 (+5.31%) | 1,565,232 |
| 15 Jun 2023 | CNY | 111.15 | 114.75 | 109.8 | 114.04 | 114.04 | +2.64 (+2.37%) | 1,162,880 |
| 14 Jun 2023 | CNY | 111.46 | 112.33 | 109.18 | 111.4 | 111.4 | +0.1 (+0.09%) | 549,298 |
| 13 Jun 2023 | CNY | 114.49 | 116 | 110.43 | 111.3 | 111.3 | -2.15 (-1.90%) | 674,500 |
| 12 Jun 2023 | CNY | 111.18 | 114.26 | 111.18 | 113.45 | 113.45 | +2.15 (+1.93%) | 578,500 |
| 9 Jun 2023 | CNY | 112.56 | 113.59 | 109.14 | 111.3 | 111.3 | -1.26 (-1.12%) | 607,135 |
| 8 Jun 2023 | CNY | 115.7 | 116.86 | 112.3 | 112.56 | 112.56 | -3.23 (-2.79%) | 475,786 |
| 7 Jun 2023 | CNY | 118.75 | 119.08 | 115.35 | 115.79 | 115.79 | -3.4 (-2.85%) | 375,400 |
| 6 Jun 2023 | CNY | 121.47 | 121.48 | 118.74 | 119.19 | 119.19 | -2.44 (-2.01%) | 412,200 |
| 5 Jun 2023 | CNY | 123.8 | 124.88 | 120.14 | 121.63 | 121.63 | -2.24 (-1.81%) | 427,924 |
| 2 Jun 2023 | CNY | 121.3 | 125.7 | 118.18 | 123.87 | 123.87 | +3.93 (+3.28%) | 701,704 |
| 1 Jun 2023 | CNY | 123.32 | 124.87 | 119.77 | 119.94 | 119.94 | -3.86 (-3.12%) | 629,100 |
| 31 May 2023 | CNY | 126.79 | 126.79 | 123.53 | 123.8 | 123.8 | -2.63 (-2.08%) | 476,200 |
| 30 May 2023 | CNY | 126.99 | 128.84 | 126 | 126.43 | 126.43 | -0.56 (-0.44%) | 554,200 |
| 29 May 2023 | CNY | 129.95 | 131.23 | 126.5 | 126.99 | 126.99 | -2.61 (-2.01%) | 584,141 |
| 26 May 2023 | CNY | 131.01 | 132.4 | 127.6 | 129.6 | 129.6 | -2.9 (-2.19%) | 374,981 |
| 25 May 2023 | CNY | 128.94 | 134.3 | 128.43 | 132.5 | 132.5 | +3.1 (+2.40%) | 488,300 |
| 24 May 2023 | CNY | 131.61 | 132.84 | 128 | 129.4 | 129.4 | -2.2 (-1.67%) | 466,111 |
