| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 80.04 | 81.36 | 78.93 | 79.25 | 79.25 | +0.14 (+0.18%) | 1,569,722 |
| 30 Jun 2023 | CNY | 78.21 | 80.66 | 77.56 | 79.11 | 79.11 | +1.23 (+1.58%) | 1,677,201 |
| 29 Jun 2023 | CNY | 76.55 | 81.86 | 76 | 77.88 | 77.88 | +2.3 (+3.04%) | 2,432,488 |
| 28 Jun 2023 | CNY | 77.12 | 77.5 | 74.95 | 75.58 | 75.58 | -1.31 (-1.70%) | 750,674 |
| 27 Jun 2023 | CNY | 74.5 | 77 | 73.72 | 76.89 | 76.89 | +2.24 (+3.00%) | 1,085,564 |
| 26 Jun 2023 | CNY | 75.5 | 75.98 | 73.1 | 74.65 | 74.65 | -1.35 (-1.78%) | 1,080,052 |
| 21 Jun 2023 | CNY | 78.71 | 79.4 | 75.97 | 76 | 76 | -2.69 (-3.42%) | 1,102,592 |
| 20 Jun 2023 | CNY | 79.08 | 79.42 | 78.01 | 78.69 | 78.69 | -0.38 (-0.48%) | 678,848 |
| 19 Jun 2023 | CNY | 79.49 | 80.6 | 78.92 | 79.07 | 79.07 | -0.69 (-0.87%) | 871,591 |
| 16 Jun 2023 | CNY | 79.5 | 80.3 | 78.57 | 79.76 | 79.76 | +0.54 (+0.68%) | 1,028,150 |
| 15 Jun 2023 | CNY | 77 | 79.33 | 76.21 | 79.22 | 79.22 | +2.19 (+2.84%) | 1,235,584 |
| 14 Jun 2023 | CNY | 78.75 | 78.99 | 77 | 77.03 | 77.03 | -1.5 (-1.91%) | 658,079 |
| 13 Jun 2023 | CNY | 79.95 | 80.7 | 78.42 | 78.53 | 78.53 | -1 (-1.26%) | 646,149 |
| 12 Jun 2023 | CNY | 79.29 | 80.25 | 77.61 | 79.53 | 79.53 | +0.56 (+0.71%) | 753,155 |
| 9 Jun 2023 | CNY | 76.21 | 79.1 | 76.12 | 78.97 | 78.97 | +2.85 (+3.74%) | 1,517,031 |
| 8 Jun 2023 | CNY | 76.9 | 78.29 | 76.09 | 76.12 | 76.12 | -0.77 (-1.00%) | 700,659 |
| 7 Jun 2023 | CNY | 78.18 | 78.18 | 76.3 | 76.89 | 76.89 | -0.99 (-1.27%) | 664,345 |
| 6 Jun 2023 | CNY | 80.55 | 80.85 | 77.6 | 77.88 | 77.88 | -2.41 (-3.00%) | 920,696 |
| 5 Jun 2023 | CNY | 81.98 | 82.52 | 80.25 | 80.29 | 80.29 | -2 (-2.43%) | 966,158 |
| 2 Jun 2023 | CNY | 79.9 | 83.15 | 79.52 | 82.29 | 82.29 | +2.43 (+3.04%) | 1,388,704 |
| 1 Jun 2023 | CNY | 78.99 | 81.22 | 78.5 | 79.86 | 79.86 | +1.29 (+1.64%) | 1,127,256 |
| 31 May 2023 | CNY | 80.99 | 80.99 | 78.41 | 78.57 | 78.57 | -1.93 (-2.40%) | 1,019,321 |
| 30 May 2023 | CNY | 80 | 81.1 | 79.53 | 80.5 | 80.5 | +0.2 (+0.25%) | 668,375 |
| 29 May 2023 | CNY | 81.37 | 82.1 | 79.7 | 80.3 | 80.3 | -0.92 (-1.13%) | 873,631 |
| 26 May 2023 | CNY | 82 | 82.41 | 80.23 | 81.22 | 81.22 | -2.395 (-2.86%) | 926,903 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 83.8462 | 85.0846 | 82.7923 | 83.6154 | 83.6154 | -0.177 (-0.21%) | 1,044,895 |
| 24 May 2023 | CNY | 83 | 85.6615 | 82.7539 | 83.7923 | 83.7923 | +0.331 (+0.40%) | 1,395,646 |
| 23 May 2023 | CNY | 83.4462 | 85.6846 | 82.7769 | 83.4615 | 83.4615 | +0.331 (+0.40%) | 1,153,945 |
| 22 May 2023 | CNY | 82.7923 | 83.4846 | 81.5385 | 83.1308 | 83.1308 | +1.192 (+1.46%) | 887,992 |
| 19 May 2023 | CNY | 81.4769 | 82.1462 | 80.4692 | 81.9385 | 81.9385 | -24.002 (-22.66%) | 718,803 |
