| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 68.6 | 68.75 | 68.07 | 68.36 | 68.36 | -0.43 (-0.63%) | 1,254,631 |
| 6 Jul 2023 | CNY | 69.35 | 69.5 | 68.32 | 68.79 | 68.79 | -0.81 (-1.16%) | 1,803,100 |
| 5 Jul 2023 | CNY | 70.6 | 70.65 | 69.37 | 69.6 | 69.6 | -1.04 (-1.47%) | 1,781,290 |
| 4 Jul 2023 | CNY | 70.67 | 71.19 | 70.42 | 70.64 | 70.64 | -0.2 (-0.28%) | 2,254,545 |
| 3 Jul 2023 | CNY | 70.42 | 72.48 | 70.05 | 70.84 | 70.84 | +0.82 (+1.17%) | 3,380,497 |
| 30 Jun 2023 | CNY | 69.61 | 71.14 | 69.1 | 70.02 | 70.02 | +0.34 (+0.49%) | 2,413,442 |
| 29 Jun 2023 | CNY | 70.13 | 70.88 | 69.61 | 69.68 | 69.68 | -0.78 (-1.11%) | 1,977,922 |
| 28 Jun 2023 | CNY | 69.55 | 70.63 | 68.86 | 70.46 | 70.46 | +0.92 (+1.32%) | 2,734,233 |
| 27 Jun 2023 | CNY | 68.63 | 70.27 | 68.31 | 69.54 | 69.54 | +0.91 (+1.33%) | 1,916,712 |
| 26 Jun 2023 | CNY | 68.83 | 70.13 | 68.2 | 68.63 | 68.63 | -0.97 (-1.39%) | 2,660,687 |
| 21 Jun 2023 | CNY | 72.1 | 73.44 | 69.6 | 69.6 | 69.6 | -3.8 (-5.18%) | 5,024,558 |
| 20 Jun 2023 | CNY | 72.1 | 74.44 | 70.38 | 73.4 | 73.4 | +1.22 (+1.69%) | 6,485,298 |
| 19 Jun 2023 | CNY | 75 | 76.4 | 72 | 72.18 | 72.18 | +1.55 (+2.19%) | 7,235,177 |
| 16 Jun 2023 | CNY | 69.7 | 71 | 69.31 | 70.63 | 70.63 | +0.73 (+1.04%) | 3,482,211 |
| 15 Jun 2023 | CNY | 67.52 | 70.3 | 66.88 | 69.9 | 69.9 | +2.4 (+3.56%) | 3,979,721 |
| 14 Jun 2023 | CNY | 68.41 | 68.81 | 67.5 | 67.5 | 67.5 | -0.95 (-1.39%) | 2,103,815 |
| 13 Jun 2023 | CNY | 69.26 | 69.7 | 68.18 | 68.45 | 68.45 | -0.82 (-1.18%) | 2,633,220 |
| 12 Jun 2023 | CNY | 68.07 | 70.1 | 66.8 | 69.27 | 69.27 | +0.32 (+0.46%) | 5,639,761 |
| 9 Jun 2023 | CNY | 69.82 | 70.61 | 66.02 | 68.95 | 68.95 | -1.04 (-1.49%) | 8,430,734 |
| 8 Jun 2023 | CNY | 68.05 | 70.62 | 68.05 | 69.99 | 69.99 | +2.17 (+3.20%) | 4,469,613 |
| 7 Jun 2023 | CNY | 69.38 | 69.47 | 67.65 | 67.82 | 67.82 | -1.1 (-1.60%) | 2,749,198 |
| 6 Jun 2023 | CNY | 70.59 | 70.72 | 68.76 | 68.92 | 68.92 | -1.67 (-2.37%) | 2,903,048 |
| 5 Jun 2023 | CNY | 71.83 | 71.83 | 70.2 | 70.59 | 70.59 | -1.21 (-1.69%) | 2,629,168 |
| 2 Jun 2023 | CNY | 68.18 | 72.33 | 67.7 | 71.8 | 71.8 | +3.61 (+5.29%) | 6,201,926 |
| 1 Jun 2023 | CNY | 66.48 | 68.85 | 66.48 | 68.19 | 68.19 | +0.83 (+1.23%) | 2,849,041 |
| 31 May 2023 | CNY | 67.04 | 67.69 | 66.39 | 67.36 | 67.36 | -0.44 (-0.65%) | 2,766,797 |
| 30 May 2023 | CNY | 67.67 | 68.35 | 66.98 | 67.8 | 67.8 | +0.27 (+0.40%) | 2,607,023 |
| 29 May 2023 | CNY | 68.86 | 68.98 | 67.08 | 67.53 | 67.53 | -1.34 (-1.95%) | 2,771,602 |
| 26 May 2023 | CNY | 70.31 | 70.51 | 68.6 | 68.87 | 68.87 | -1.36 (-1.94%) | 2,619,385 |
| 25 May 2023 | CNY | 71.5 | 71.65 | 70 | 70.23 | 70.23 | -1.6 (-2.23%) | 2,624,080 |
