| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 108.72 | 115.5 | 107.39 | 111.6 | 111.6 | +3.67 (+3.40%) | 3,841,361 |
| 3 Jul 2023 | CNY | 109.59 | 113.95 | 105.25 | 107.93 | 107.93 | +4.51 (+4.36%) | 5,272,868 |
| 30 Jun 2023 | CNY | 92.3 | 109.25 | 92.3 | 103.42 | 103.42 | +9.2 (+9.76%) | 6,568,707 |
| 29 Jun 2023 | CNY | 93.81 | 96.65 | 90.67 | 94.22 | 94.22 | -0.28 (-0.30%) | 5,241,546 |
| 28 Jun 2023 | CNY | 111.01 | 112.2 | 91.71 | 94.5 | 94.5 | -15.5 (-14.09%) | 4,817,669 |
| 27 Jun 2023 | CNY | 112.99 | 113.48 | 105 | 110 | 110 | -7.13 (-6.09%) | 4,016,772 |
| 26 Jun 2023 | CNY | 114.01 | 126.98 | 111.23 | 117.13 | 117.13 | -3.37 (-2.80%) | 6,996,391 |
| 21 Jun 2023 | CNY | 103 | 128.38 | 100.63 | 120.5 | 120.5 | +13.52 (+12.64%) | 8,785,069 |
| 20 Jun 2023 | CNY | 97.26 | 107.88 | 92.21 | 106.98 | 106.98 | +7.37 (+7.40%) | 4,668,428 |
| 19 Jun 2023 | CNY | 94.06 | 101.21 | 93.2 | 99.61 | 99.61 | +6.87 (+7.41%) | 3,786,799 |
| 16 Jun 2023 | CNY | 88.74 | 93.37 | 85.36 | 92.74 | 92.74 | +4.086 (+4.61%) | 2,642,419 |
| 16 Jun 2023 |
|
|||||||
| 15 Jun 2023 | CNY | 91.5615 | 96.0615 | 88.0769 | 88.6539 | 88.6539 | -2.985 (-3.26%) | 3,293,290 |
| 14 Jun 2023 | CNY | 90.6154 | 93.0769 | 88.7692 | 91.6385 | 91.6385 | +1.385 (+1.53%) | 2,252,926 |
| 13 Jun 2023 | CNY | 96.1539 | 96.1539 | 89.4615 | 90.2539 | 90.2539 | -5.9 (-6.14%) | 3,710,280 |
| 12 Jun 2023 | CNY | 95.1 | 103.8462 | 95.1 | 96.1539 | 96.1539 | +5.1 (+5.60%) | 3,476,974 |
| 9 Jun 2023 | CNY | 89.1231 | 91.8231 | 87.0385 | 91.0539 | 91.0539 | -23.246 (-20.34%) | 2,522,487 |
| 8 Jun 2023 | CNY | 117.31 | 118 | 111.35 | 114.3 | 114.3 | -4.53 (-3.81%) | 2,112,780 |
| 7 Jun 2023 | CNY | 104.8 | 124.1 | 104.5 | 118.83 | 118.83 | +15.31 (+14.79%) | 2,709,656 |
| 6 Jun 2023 | CNY | 107.23 | 107.36 | 103.33 | 103.52 | 103.52 | -3.88 (-3.61%) | 710,700 |
| 5 Jun 2023 | CNY | 104.01 | 108.5 | 104 | 107.4 | 107.4 | +3.43 (+3.30%) | 961,992 |
| 2 Jun 2023 | CNY | 107.71 | 108.98 | 103.6 | 103.97 | 103.97 | -3.73 (-3.46%) | 879,702 |
| 1 Jun 2023 | CNY | 106.79 | 109.9 | 106.02 | 107.7 | 107.7 | +0.8 (+0.75%) | 749,400 |
| 31 May 2023 | CNY | 111.03 | 111.29 | 105.66 | 106.9 | 106.9 | -4.45 (-4.00%) | 1,283,400 |
| 30 May 2023 | CNY | 110.09 | 115.33 | 108 | 111.35 | 111.35 | +2.35 (+2.16%) | 1,573,394 |
| 29 May 2023 | CNY | 111.29 | 112.49 | 105 | 109 | 109 | +4 (+3.81%) | 1,157,021 |
| 26 May 2023 | CNY | 103.63 | 107.9 | 103.63 | 105 | 105 | +0.12 (+0.11%) | 613,755 |
| 25 May 2023 | CNY | 107.25 | 110 | 102.14 | 104.88 | 104.88 | -0.96 (-0.91%) | 1,180,705 |
| 24 May 2023 | CNY | 99.52 | 110.25 | 99 | 105.84 | 105.84 | +5.98 (+5.99%) | 1,630,494 |
| 23 May 2023 | CNY | 99.8 | 104.16 | 99.53 | 99.86 | 99.86 | -0.73 (-0.73%) | 931,874 |
| 22 May 2023 | CNY | 100.2 | 101.5 | 97.98 | 100.59 | 100.59 | -0.94 (-0.93%) | 724,667 |
