| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 61.55 | 61.8 | 60.32 | 60.8 | 60.8 | -0.7 (-1.14%) | 347,406 |
| 7 Jul 2023 | CNY | 63.07 | 63.1 | 60.68 | 61.5 | 61.5 | -1.68 (-2.66%) | 802,300 |
| 6 Jul 2023 | CNY | 63 | 63.93 | 62.29 | 63.18 | 63.18 | +0.01 (+0.02%) | 414,350 |
| 5 Jul 2023 | CNY | 63.75 | 64.88 | 62.84 | 63.17 | 63.17 | -0.59 (-0.93%) | 585,800 |
| 4 Jul 2023 | CNY | 63.18 | 64.1 | 62.86 | 63.76 | 63.76 | +0.36 (+0.57%) | 462,450 |
| 3 Jul 2023 | CNY | 64.77 | 64.77 | 62.82 | 63.4 | 63.4 | -1.17 (-1.81%) | 628,100 |
| 30 Jun 2023 | CNY | 63.95 | 64.61 | 62.82 | 64.57 | 64.57 | +0.05 (+0.08%) | 706,925 |
| 29 Jun 2023 | CNY | 63.7 | 65.79 | 61.2 | 64.52 | 64.52 | +0.81 (+1.27%) | 1,335,875 |
| 28 Jun 2023 | CNY | 65.31 | 65.89 | 61.8 | 63.71 | 63.71 | -2.08 (-3.16%) | 899,040 |
| 27 Jun 2023 | CNY | 65.2 | 66.47 | 65.2 | 65.79 | 65.79 | +0.86 (+1.32%) | 494,621 |
| 26 Jun 2023 | CNY | 69 | 69.88 | 64.83 | 64.93 | 64.93 | -5.07 (-7.24%) | 1,121,269 |
| 21 Jun 2023 | CNY | 73.9 | 73.9 | 69.91 | 70 | 70 | -3.78 (-5.12%) | 1,034,600 |
| 20 Jun 2023 | CNY | 75.1 | 75.5 | 73.33 | 73.78 | 73.78 | -1.84 (-2.43%) | 966,763 |
| 19 Jun 2023 | CNY | 73.33 | 76.29 | 72 | 75.62 | 75.62 | +2.12 (+2.88%) | 1,604,298 |
| 16 Jun 2023 | CNY | 70.66 | 74.97 | 69 | 73.5 | 73.5 | +2.38 (+3.35%) | 1,562,043 |
| 15 Jun 2023 | CNY | 74.68 | 74.68 | 70.91 | 71.12 | 71.12 | -2.29 (-3.12%) | 1,247,407 |
| 14 Jun 2023 | CNY | 74.38 | 75.85 | 73.1 | 73.41 | 73.41 | -1.1 (-1.48%) | 1,303,841 |
| 13 Jun 2023 | CNY | 74.6 | 75.87 | 72.6 | 74.51 | 74.51 | -1.59 (-2.09%) | 1,603,736 |
| 12 Jun 2023 | CNY | 73 | 78.55 | 72.62 | 76.1 | 76.1 | +1.34 (+1.79%) | 2,344,175 |
| 9 Jun 2023 | CNY | 73.8 | 76.08 | 70.68 | 74.76 | 74.76 | +0.67 (+0.90%) | 2,742,812 |
| 8 Jun 2023 | CNY | 69.96 | 74.5 | 69 | 74.09 | 74.09 | -26.178 (-26.11%) | 2,316,985 |
| 8 Jun 2023 |
|
|||||||
| 7 Jun 2023 | CNY | 70.74 | 71.7267 | 68 | 71.62 | 71.62 | +1.62 (+2.31%) | 1,322,349 |
| 6 Jun 2023 | CNY | 72 | 72.58 | 69.5 | 70 | 70 | -1.8 (-2.51%) | 1,337,394 |
| 5 Jun 2023 | CNY | 71.6467 | 73.0933 | 70.6667 | 71.8 | 71.8 | -0.2 (-0.28%) | 865,231 |
| 2 Jun 2023 | CNY | 71.5933 | 73.9867 | 70.5467 | 72 | 72 | +0.413 (+0.58%) | 1,444,411 |
| 1 Jun 2023 | CNY | 72.1533 | 73.0933 | 70.0067 | 71.5867 | 71.5867 | -37.333 (-34.28%) | 1,337,095 |
| 31 May 2023 | CNY | 113 | 113.3 | 108.2 | 108.92 | 108.92 | -2.65 (-2.38%) | 1,274,498 |
| 30 May 2023 | CNY | 103.18 | 112 | 103.08 | 111.57 | 111.57 | +7.26 (+6.96%) | 1,570,995 |
| 29 May 2023 | CNY | 109.87 | 112.39 | 104.18 | 104.31 | 104.31 | -2.36 (-2.21%) | 1,273,596 |
| 26 May 2023 | CNY | 103 | 108.76 | 99 | 106.67 | 106.67 | +2.86 (+2.76%) | 1,357,876 |
