| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 65.01 | 66.15 | 63.29 | 63.29 | 63.29 | -1.75 (-2.69%) | 1,000,967 |
| 19 Jul 2023 | CNY | 66.87 | 67.3 | 64.7 | 65.04 | 65.04 | -1.79 (-2.68%) | 1,321,656 |
| 18 Jul 2023 | CNY | 68.05 | 68.65 | 65.5 | 66.83 | 66.83 | -1.03 (-1.52%) | 1,224,903 |
| 17 Jul 2023 | CNY | 67.41 | 69.49 | 67.13 | 67.86 | 67.86 | -0.25 (-0.37%) | 1,253,712 |
| 14 Jul 2023 | CNY | 69.71 | 71.08 | 68.04 | 68.11 | 68.11 | -2.39 (-3.39%) | 2,075,840 |
| 13 Jul 2023 | CNY | 68.37 | 72.3 | 67.48 | 70.5 | 70.5 | +1.43 (+2.07%) | 2,236,155 |
| 12 Jul 2023 | CNY | 69.18 | 72.6 | 68.96 | 69.07 | 69.07 | +0.1 (+0.14%) | 3,383,709 |
| 11 Jul 2023 | CNY | 66.5 | 69.26 | 64.53 | 68.97 | 68.97 | +2.64 (+3.98%) | 3,060,628 |
| 10 Jul 2023 | CNY | 65.71 | 69.2 | 65.11 | 66.33 | 66.33 | +2.04 (+3.17%) | 2,916,993 |
| 7 Jul 2023 | CNY | 64.68 | 66.19 | 63.91 | 64.29 | 64.29 | -0.81 (-1.24%) | 1,640,163 |
| 6 Jul 2023 | CNY | 64.51 | 65.42 | 63.38 | 65.1 | 65.1 | +0.1 (+0.15%) | 2,005,695 |
| 5 Jul 2023 | CNY | 66.66 | 67.88 | 64.69 | 65 | 65 | -2.05 (-3.06%) | 1,679,140 |
| 4 Jul 2023 | CNY | 66.42 | 69.26 | 66.33 | 67.05 | 67.05 | +0.15 (+0.22%) | 1,663,531 |
| 3 Jul 2023 | CNY | 69.55 | 69.55 | 66.33 | 66.9 | 66.9 | -1.98 (-2.87%) | 1,780,350 |
| 30 Jun 2023 | CNY | 70.84 | 71.5 | 67.25 | 68.88 | 68.88 | -3.25 (-4.51%) | 3,020,266 |
| 29 Jun 2023 | CNY | 68.02 | 73.2 | 67.94 | 72.13 | 72.13 | +2.65 (+3.81%) | 3,210,829 |
| 28 Jun 2023 | CNY | 70.27 | 70.9 | 66.1 | 69.48 | 69.48 | -1.17 (-1.66%) | 3,330,097 |
| 27 Jun 2023 | CNY | 71.02 | 72.51 | 67.91 | 70.65 | 70.65 | +0.64 (+0.91%) | 2,637,620 |
| 26 Jun 2023 | CNY | 73.85 | 78.3 | 69.46 | 70.01 | 70.01 | -3.87 (-5.24%) | 4,735,294 |
| 21 Jun 2023 | CNY | 74.53 | 80.3 | 72.18 | 73.88 | 73.88 | +1.18 (+1.62%) | 6,501,157 |
| 20 Jun 2023 | CNY | 66.82 | 77.41 | 65.18 | 72.7 | 72.7 | +6.9 (+10.49%) | 8,244,895 |
| 19 Jun 2023 | CNY | 63.19 | 68 | 63.08 | 65.8 | 65.8 | +1.88 (+2.94%) | 5,705,789 |
| 16 Jun 2023 | CNY | 65.73 | 68.28 | 62.68 | 63.92 | 63.92 | +3.15 (+5.18%) | 7,542,720 |
| 15 Jun 2023 | CNY | 57.36 | 61.99 | 56.6 | 60.77 | 60.77 | +3.48 (+6.07%) | 5,808,896 |
| 14 Jun 2023 | CNY | 58 | 58.82 | 57.29 | 57.29 | 57.29 | -2.21 (-3.71%) | 3,839,897 |
| 13 Jun 2023 | CNY | 58.66 | 60.9 | 58.3 | 59.5 | 59.5 | +0.28 (+0.47%) | 4,650,986 |
| 12 Jun 2023 | CNY | 57.95 | 59.44 | 55.85 | 59.22 | 59.22 | +0.91 (+1.56%) | 4,583,251 |
| 9 Jun 2023 | CNY | 57.6 | 59.44 | 57.59 | 58.31 | 58.31 | +0.48 (+0.83%) | 3,735,108 |
| 8 Jun 2023 | CNY | 59.68 | 61.84 | 57.66 | 57.83 | 57.83 | -3.07 (-5.04%) | 5,419,106 |
| 7 Jun 2023 | CNY | 61.01 | 62.8 | 60.22 | 60.9 | 60.9 | +0.59 (+0.98%) | 4,791,681 |
