| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 86.08 | 87.1 | 86.05 | 86.15 | 86.15 | -0.13 (-0.15%) | 318,110 |
| 7 Jul 2023 | CNY | 85.59 | 86.8 | 85.57 | 86.28 | 86.28 | +0.38 (+0.44%) | 273,300 |
| 6 Jul 2023 | CNY | 87.15 | 87.59 | 85.81 | 85.9 | 85.9 | -1.24 (-1.42%) | 361,290 |
| 5 Jul 2023 | CNY | 87.48 | 87.88 | 87 | 87.14 | 87.14 | -0.39 (-0.45%) | 307,330 |
| 4 Jul 2023 | CNY | 86.71 | 87.99 | 86.15 | 87.53 | 87.53 | +1.06 (+1.23%) | 481,070 |
| 3 Jul 2023 | CNY | 86.2 | 87.27 | 85.8 | 86.47 | 86.47 | +0.77 (+0.90%) | 387,130 |
| 30 Jun 2023 | CNY | 85 | 86.62 | 84.56 | 85.7 | 85.7 | +1.19 (+1.41%) | 394,898 |
| 29 Jun 2023 | CNY | 84.47 | 85.33 | 84.08 | 84.51 | 84.51 | +0.04 (+0.05%) | 306,830 |
| 28 Jun 2023 | CNY | 85.75 | 85.96 | 84.02 | 84.47 | 84.47 | -1.28 (-1.49%) | 331,799 |
| 27 Jun 2023 | CNY | 85 | 86.08 | 84.82 | 85.75 | 85.75 | +0.89 (+1.05%) | 321,259 |
| 26 Jun 2023 | CNY | 85.97 | 86.13 | 84.55 | 84.86 | 84.86 | -1.11 (-1.29%) | 448,324 |
| 21 Jun 2023 | CNY | 86.6 | 87.03 | 85.52 | 85.97 | 85.97 | -1.13 (-1.30%) | 454,588 |
| 20 Jun 2023 | CNY | 87.38 | 88.12 | 86.95 | 87.1 | 87.1 | -0.38 (-0.43%) | 352,324 |
| 19 Jun 2023 | CNY | 87.93 | 88.31 | 87.41 | 87.48 | 87.48 | -0.83 (-0.94%) | 358,386 |
| 16 Jun 2023 | CNY | 87.85 | 88.57 | 87.58 | 88.31 | 88.31 | +0.44 (+0.50%) | 500,748 |
| 15 Jun 2023 | CNY | 86.88 | 87.89 | 86.49 | 87.87 | 87.87 | +1.07 (+1.23%) | 522,151 |
| 14 Jun 2023 | CNY | 86.98 | 87.26 | 86.36 | 86.8 | 86.8 | -0.05 (-0.06%) | 387,541 |
| 13 Jun 2023 | CNY | 88.43 | 88.7 | 86.3 | 86.85 | 86.85 | -1.59 (-1.80%) | 702,342 |
| 12 Jun 2023 | CNY | 89.12 | 89.77 | 87.61 | 88.44 | 88.44 | -0.68 (-0.76%) | 1,163,610 |
| 9 Jun 2023 | CNY | 87.9 | 90.88 | 87.2 | 89.12 | 89.12 | +1.32 (+1.50%) | 1,791,903 |
| 8 Jun 2023 | CNY | 90.4 | 90.4 | 87.42 | 87.8 | 87.8 | -2.39 (-2.65%) | 831,070 |
| 7 Jun 2023 | CNY | 91.73 | 91.94 | 90.01 | 90.19 | 90.19 | -1.05 (-1.15%) | 509,980 |
| 6 Jun 2023 | CNY | 93.39 | 93.49 | 90.72 | 91.24 | 91.24 | -2.25 (-2.41%) | 623,970 |
| 5 Jun 2023 | CNY | 96.79 | 96.86 | 93.3 | 93.49 | 93.49 | -2.23 (-2.33%) | 617,811 |
| 2 Jun 2023 | CNY | 96.23 | 96.5 | 95.31 | 95.72 | 95.72 | -0.4 (-0.42%) | 353,475 |
| 1 Jun 2023 | CNY | 95.35 | 96.74 | 94.41 | 96.12 | 96.12 | +0.77 (+0.81%) | 434,144 |
| 31 May 2023 | CNY | 95.2 | 96.38 | 94.5 | 95.35 | 95.35 | +0.25 (+0.26%) | 318,980 |
| 30 May 2023 | CNY | 94.8 | 95.52 | 94.2 | 95.1 | 95.1 | +0.38 (+0.40%) | 273,800 |
| 29 May 2023 | CNY | 95.1 | 95.99 | 94.3 | 94.72 | 94.72 | -0.02 (-0.02%) | 277,740 |
| 26 May 2023 | CNY | 94.17 | 95.1 | 93.39 | 94.74 | 94.74 | +0.56 (+0.59%) | 303,370 |
