| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 117.17 | 117.2 | 111.24 | 112.89 | 112.89 | -4.28 (-3.65%) | 736,074 |
| 30 Jun 2023 | CNY | 112.2 | 118.99 | 108.6 | 117.17 | 117.17 | +4.94 (+4.40%) | 790,709 |
| 29 Jun 2023 | CNY | 112.78 | 115.58 | 109.83 | 112.23 | 112.23 | -0.55 (-0.49%) | 463,436 |
| 28 Jun 2023 | CNY | 113.28 | 113.35 | 109.2 | 112.78 | 112.78 | -0.14 (-0.12%) | 387,145 |
| 27 Jun 2023 | CNY | 111.03 | 115.63 | 111.03 | 112.92 | 112.92 | +0.26 (+0.23%) | 400,760 |
| 26 Jun 2023 | CNY | 112 | 114.31 | 109.79 | 112.66 | 112.66 | -0.11 (-0.10%) | 641,066 |
| 21 Jun 2023 | CNY | 115.57 | 116.72 | 112.5 | 112.77 | 112.77 | -3.61 (-3.10%) | 350,176 |
| 20 Jun 2023 | CNY | 117.77 | 118.21 | 115 | 116.38 | 116.38 | -0.82 (-0.70%) | 411,988 |
| 19 Jun 2023 | CNY | 117.18 | 119.77 | 115.38 | 117.2 | 117.2 | +0.86 (+0.74%) | 751,590 |
| 16 Jun 2023 | CNY | 118.89 | 120.11 | 116 | 116.34 | 116.34 | -2.55 (-2.14%) | 568,195 |
| 15 Jun 2023 | CNY | 123.2 | 124.43 | 117 | 118.89 | 118.89 | -4.47 (-3.62%) | 628,955 |
| 14 Jun 2023 | CNY | 116 | 124.5 | 116 | 123.36 | 123.36 | +6.13 (+5.23%) | 962,146 |
| 13 Jun 2023 | CNY | 113.89 | 117.6 | 112.47 | 117.23 | 117.23 | +3.62 (+3.19%) | 903,332 |
| 12 Jun 2023 | CNY | 107.32 | 114.8 | 106.74 | 113.61 | 113.61 | +5.74 (+5.32%) | 1,114,293 |
| 9 Jun 2023 | CNY | 106.12 | 110.48 | 105.56 | 107.87 | 107.87 | +0.8 (+0.75%) | 754,434 |
| 8 Jun 2023 | CNY | 110.3 | 113.99 | 106.15 | 107.07 | 107.07 | -3.21 (-2.91%) | 682,081 |
| 7 Jun 2023 | CNY | 107.53 | 114.33 | 105.69 | 110.28 | 110.28 | +4.17 (+3.93%) | 1,102,188 |
| 6 Jun 2023 | CNY | 108.79 | 109.9 | 105.8 | 106.11 | 106.11 | -1.64 (-1.52%) | 667,902 |
| 5 Jun 2023 | CNY | 106.02 | 110.25 | 104.02 | 107.75 | 107.75 | +2.06 (+1.95%) | 920,335 |
| 2 Jun 2023 | CNY | 107.06 | 109 | 104 | 105.69 | 105.69 | -1.32 (-1.23%) | 995,994 |
| 1 Jun 2023 | CNY | 107.67 | 111 | 106.68 | 107.01 | 107.01 | -2.29 (-2.10%) | 1,337,435 |
| 31 May 2023 | CNY | 111.88 | 112.96 | 108.91 | 109.3 | 109.3 | -2.7 (-2.41%) | 650,773 |
| 30 May 2023 | CNY | 110.81 | 113.48 | 107.82 | 112 | 112 | +0.35 (+0.31%) | 889,624 |
| 29 May 2023 | CNY | 113.52 | 116.32 | 109.56 | 111.65 | 111.65 | -5.35 (-4.57%) | 1,560,114 |
| 26 May 2023 | CNY | 113.78 | 125.99 | 111.87 | 117 | 117 | +11.46 (+10.86%) | 2,544,763 |
| 25 May 2023 | CNY | 101.49 | 105.55 | 99.5 | 105.54 | 105.54 | +3.99 (+3.93%) | 1,222,330 |
| 24 May 2023 | CNY | 97.06 | 103 | 97.02 | 101.55 | 101.55 | +2.55 (+2.58%) | 1,081,560 |
| 23 May 2023 | CNY | 100.16 | 102.48 | 98 | 99 | 99 | -2.11 (-2.09%) | 914,921 |
| 22 May 2023 | CNY | 104.34 | 107 | 99.11 | 101.11 | 101.11 | -5.79 (-5.42%) | 1,498,084 |
| 19 May 2023 | CNY | 105 | 109.01 | 104.5 | 106.9 | 106.9 | +6.22 (+6.18%) | 1,817,768 |
