| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 148.98 | 152.5 | 148.68 | 151.7 | 151.7 | +3.36 (+2.27%) | 927,006 |
| 30 Jun 2023 | CNY | 150.81 | 151 | 147.71 | 148.34 | 148.34 | -2.51 (-1.66%) | 876,678 |
| 29 Jun 2023 | CNY | 150.22 | 154.33 | 149.6 | 150.85 | 150.85 | +1.05 (+0.70%) | 751,391 |
| 28 Jun 2023 | CNY | 151.68 | 151.68 | 148.25 | 149.8 | 149.8 | -0.96 (-0.64%) | 513,812 |
| 27 Jun 2023 | CNY | 152.89 | 154.22 | 148.74 | 150.76 | 150.76 | -2.13 (-1.39%) | 878,758 |
| 26 Jun 2023 | CNY | 153.55 | 155.96 | 152.17 | 152.89 | 152.89 | -1.43 (-0.93%) | 555,772 |
| 21 Jun 2023 | CNY | 160.6 | 160.61 | 153.68 | 154.32 | 154.32 | -6.51 (-4.05%) | 1,341,441 |
| 20 Jun 2023 | CNY | 159.84 | 162.14 | 158.78 | 160.83 | 160.83 | +0.72 (+0.45%) | 529,897 |
| 19 Jun 2023 | CNY | 162.01 | 164.29 | 158.02 | 160.11 | 160.11 | -1.82 (-1.12%) | 817,490 |
| 16 Jun 2023 | CNY | 161.85 | 163.9 | 161.66 | 161.93 | 161.93 | +0.08 (+0.05%) | 746,735 |
| 15 Jun 2023 | CNY | 162.5 | 163.53 | 160.96 | 161.85 | 161.85 | -0.97 (-0.60%) | 843,285 |
| 14 Jun 2023 | CNY | 166.18 | 167.4 | 162.25 | 162.82 | 162.82 | -3.65 (-2.19%) | 814,256 |
| 13 Jun 2023 | CNY | 171.84 | 171.84 | 164 | 166.47 | 166.47 | -5.24 (-3.05%) | 1,216,675 |
| 12 Jun 2023 | CNY | 179.27 | 179.27 | 171.1 | 171.71 | 171.71 | -8.09 (-4.50%) | 987,271 |
| 9 Jun 2023 | CNY | 175.53 | 184.46 | 173.01 | 179.8 | 179.8 | +4.18 (+2.38%) | 1,170,880 |
| 8 Jun 2023 | CNY | 173.98 | 179.76 | 172.7 | 175.62 | 175.62 | +1.93 (+1.11%) | 650,090 |
| 7 Jun 2023 | CNY | 174.99 | 176.59 | 172.51 | 173.69 | 173.69 | -0.29 (-0.17%) | 458,798 |
| 6 Jun 2023 | CNY | 177.98 | 180.98 | 173.05 | 173.98 | 173.98 | -4.2 (-2.36%) | 569,102 |
| 5 Jun 2023 | CNY | 182.99 | 182.99 | 176.8 | 178.18 | 178.18 | -2.68 (-1.48%) | 481,639 |
| 2 Jun 2023 | CNY | 176.89 | 181.49 | 175.75 | 180.86 | 180.86 | +4.18 (+2.37%) | 738,074 |
| 1 Jun 2023 | CNY | 174.39 | 179.97 | 173.01 | 176.68 | 176.68 | +2.7 (+1.55%) | 751,614 |
| 31 May 2023 | CNY | 175.5 | 178.5 | 171.7 | 173.98 | 173.98 | -0.76 (-0.43%) | 755,015 |
| 30 May 2023 | CNY | 178 | 181.18 | 170.1 | 174.74 | 174.74 | -5.05 (-2.81%) | 1,573,756 |
| 29 May 2023 | CNY | 204.48 | 207.78 | 175.57 | 179.79 | 179.79 | -25.2 (-12.29%) | 2,234,108 |
| 26 May 2023 | CNY | 217 | 217 | 202.05 | 204.99 | 204.99 | -13.27 (-6.08%) | 1,002,105 |
| 25 May 2023 | CNY | 214.58 | 218.79 | 213 | 218.26 | 218.26 | +3.74 (+1.74%) | 389,014 |
| 24 May 2023 | CNY | 218.97 | 218.97 | 212.14 | 214.52 | 214.52 | -2.28 (-1.05%) | 462,782 |
| 23 May 2023 | CNY | 220.16 | 226 | 216.6 | 216.8 | 216.8 | -4.02 (-1.82%) | 400,179 |
| 22 May 2023 | CNY | 221.8 | 224.5 | 218.5 | 220.82 | 220.82 | -1.45 (-0.65%) | 241,566 |
| 19 May 2023 | CNY | 221.23 | 226 | 219.23 | 222.27 | 222.27 | +1 (+0.45%) | 261,551 |
