| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 113.44 | 122.79 | 112.66 | 119.5 | 119.5 | +5.78 (+5.08%) | 2,010,091 |
| 27 Jun 2023 | CNY | 112.94 | 114.8 | 112.88 | 113.72 | 113.72 | +0.73 (+0.65%) | 687,100 |
| 26 Jun 2023 | CNY | 112.89 | 115.2 | 110 | 112.99 | 112.99 | -1.12 (-0.98%) | 1,114,653 |
| 21 Jun 2023 | CNY | 118.8 | 118.8 | 113.81 | 114.11 | 114.11 | -5.17 (-4.33%) | 1,372,115 |
| 20 Jun 2023 | CNY | 120.89 | 121.59 | 118.72 | 119.28 | 119.28 | -2.12 (-1.75%) | 998,468 |
| 19 Jun 2023 | CNY | 120.6 | 122 | 118.15 | 121.4 | 121.4 | +0.51 (+0.42%) | 1,293,115 |
| 16 Jun 2023 | CNY | 119.85 | 121 | 116.72 | 120.89 | 120.89 | +0.31 (+0.26%) | 1,481,500 |
| 15 Jun 2023 | CNY | 128.26 | 129.5 | 119.5 | 120.58 | 120.58 | -8.02 (-6.24%) | 2,913,829 |
| 14 Jun 2023 | CNY | 131.98 | 131.98 | 128.51 | 128.6 | 128.6 | -5.79 (-4.31%) | 2,093,600 |
| 13 Jun 2023 | CNY | 132.89 | 135.9 | 128.7 | 134.39 | 134.39 | +2.09 (+1.58%) | 2,086,900 |
| 12 Jun 2023 | CNY | 129.56 | 135.85 | 129.56 | 132.3 | 132.3 | +3.2 (+2.48%) | 2,047,200 |
| 9 Jun 2023 | CNY | 132.63 | 133.99 | 125 | 129.1 | 129.1 | -3.06 (-2.32%) | 2,175,549 |
| 8 Jun 2023 | CNY | 131 | 134.5 | 128.6 | 132.16 | 132.16 | -0.34 (-0.26%) | 1,584,396 |
| 7 Jun 2023 | CNY | 129.5 | 136.5 | 129.5 | 132.5 | 132.5 | +4.34 (+3.39%) | 2,424,065 |
| 6 Jun 2023 | CNY | 131.1 | 133.15 | 127.53 | 128.16 | 128.16 | -5.64 (-4.22%) | 1,629,300 |
| 5 Jun 2023 | CNY | 133.68 | 140 | 132.2 | 133.8 | 133.8 | +1.61 (+1.22%) | 2,267,494 |
| 2 Jun 2023 | CNY | 135 | 135 | 128.5 | 132.19 | 132.19 | -3.01 (-2.23%) | 1,822,300 |
| 1 Jun 2023 | CNY | 134.95 | 136.03 | 132 | 135.2 | 135.2 | -2.79 (-2.02%) | 2,047,397 |
| 31 May 2023 | CNY | 137.01 | 140 | 134.11 | 137.99 | 137.99 | +4.08 (+3.05%) | 2,830,265 |
| 30 May 2023 | CNY | 124.91 | 135.98 | 124.17 | 133.91 | 133.91 | +8.25 (+6.57%) | 2,715,925 |
| 29 May 2023 | CNY | 124.12 | 131.01 | 123.81 | 125.66 | 125.66 | +1.25 (+1.00%) | 1,535,820 |
| 26 May 2023 | CNY | 125.69 | 127.6 | 124.1 | 124.41 | 124.41 | -2.38 (-1.88%) | 1,341,240 |
| 25 May 2023 | CNY | 128.86 | 130.34 | 123.79 | 126.79 | 126.79 | -4.01 (-3.07%) | 1,809,700 |
| 24 May 2023 | CNY | 125.99 | 132.98 | 125.99 | 130.8 | 130.8 | +4.05 (+3.20%) | 1,681,200 |
| 23 May 2023 | CNY | 126.06 | 129.49 | 123.5 | 126.75 | 126.75 | -0.99 (-0.78%) | 1,078,500 |
| 22 May 2023 | CNY | 132.04 | 133.99 | 126.43 | 127.74 | 127.74 | -6.26 (-4.67%) | 1,598,740 |
| 19 May 2023 | CNY | 125.3 | 137.07 | 125.3 | 134 | 134 | +7.76 (+6.15%) | 2,344,290 |
| 18 May 2023 | CNY | 125.11 | 127.03 | 122.8 | 126.24 | 126.24 | +0.42 (+0.33%) | 1,498,400 |
| 17 May 2023 | CNY | 124.73 | 133 | 124.71 | 125.82 | 125.82 | -1.85 (-1.45%) | 1,944,100 |
| 16 May 2023 | CNY | 121.5 | 128.88 | 117.44 | 127.67 | 127.67 | +6.55 (+5.41%) | 2,618,865 |
