| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 77 | 78.47 | 76.23 | 77.29 | 77.29 | -0.06 (-0.08%) | 3,098,818 |
| 5 Jul 2023 | CNY | 79.59 | 79.75 | 77.29 | 77.35 | 77.35 | -2.66 (-3.32%) | 4,232,235 |
| 4 Jul 2023 | CNY | 81.63 | 82.63 | 79.8 | 80.01 | 80.01 | -1.59 (-1.95%) | 4,062,291 |
| 3 Jul 2023 | CNY | 78.5 | 85 | 77.41 | 81.6 | 81.6 | +3.83 (+4.92%) | 6,966,907 |
| 30 Jun 2023 | CNY | 78.9 | 79.98 | 77.38 | 77.77 | 77.77 | -0.72 (-0.92%) | 3,312,928 |
| 29 Jun 2023 | CNY | 77.98 | 79.5 | 76.25 | 78.49 | 78.49 | +0.08 (+0.10%) | 3,743,953 |
| 28 Jun 2023 | CNY | 79 | 80.52 | 77.68 | 78.41 | 78.41 | -1.18 (-1.48%) | 3,669,010 |
| 27 Jun 2023 | CNY | 75.67 | 79.65 | 74.46 | 79.59 | 79.59 | +3.93 (+5.19%) | 6,861,043 |
| 26 Jun 2023 | CNY | 77 | 79.35 | 74.96 | 75.66 | 75.66 | +0.66 (+0.88%) | 7,250,296 |
| 21 Jun 2023 | CNY | 76.68 | 77.84 | 74.56 | 75 | 75 | -2 (-2.60%) | 5,674,077 |
| 20 Jun 2023 | CNY | 72.03 | 78.49 | 71.31 | 77 | 77 | +4.97 (+6.90%) | 9,469,471 |
| 19 Jun 2023 | CNY | 73.86 | 74.42 | 72 | 72.03 | 72.03 | -1.83 (-2.48%) | 3,300,419 |
| 16 Jun 2023 | CNY | 72.94 | 74.45 | 72.51 | 73.86 | 73.86 | +0.92 (+1.26%) | 5,139,238 |
| 15 Jun 2023 | CNY | 69.18 | 73.5 | 69.04 | 72.94 | 72.94 | +2.86 (+4.08%) | 4,992,686 |
| 14 Jun 2023 | CNY | 69.88 | 71.38 | 69.15 | 70.08 | 70.08 | +0.35 (+0.50%) | 2,434,998 |
| 13 Jun 2023 | CNY | 71.9 | 71.9 | 68.86 | 69.73 | 69.73 | -2.25 (-3.13%) | 3,821,386 |
| 12 Jun 2023 | CNY | 68 | 73 | 67.23 | 71.98 | 71.98 | +3.35 (+4.88%) | 5,516,439 |
| 9 Jun 2023 | CNY | 73.08 | 73.2 | 68.33 | 68.63 | 68.63 | -3.97 (-5.47%) | 5,332,210 |
| 8 Jun 2023 | CNY | 71.32 | 72.81 | 70.9 | 72.6 | 72.6 | +1.38 (+1.94%) | 3,316,180 |
| 7 Jun 2023 | CNY | 72.74 | 73.48 | 70.8 | 71.22 | 71.22 | -1.47 (-2.02%) | 2,588,363 |
| 6 Jun 2023 | CNY | 74.2 | 75.22 | 72.3 | 72.69 | 72.69 | -1.53 (-2.06%) | 3,506,698 |
| 5 Jun 2023 | CNY | 75 | 75 | 72.11 | 74.22 | 74.22 | -1.09 (-1.45%) | 5,182,317 |
| 2 Jun 2023 | CNY | 70.3 | 76.74 | 69.98 | 75.31 | 75.31 | +5.1 (+7.26%) | 7,063,380 |
| 1 Jun 2023 | CNY | 69.21 | 72.38 | 67.68 | 70.21 | 70.21 | +0.97 (+1.40%) | 3,071,488 |
| 31 May 2023 | CNY | 71 | 72.36 | 68.87 | 69.24 | 69.24 | -1.53 (-2.16%) | 2,899,007 |
| 30 May 2023 | CNY | 71.89 | 73.27 | 69.36 | 70.77 | 70.77 | -0.97 (-1.35%) | 3,433,919 |
| 29 May 2023 | CNY | 73 | 73.5 | 70.89 | 71.74 | 71.74 | -1.22 (-1.67%) | 3,789,822 |
| 26 May 2023 | CNY | 72.2 | 73.63 | 70.85 | 72.96 | 72.96 | +0.91 (+1.26%) | 2,710,125 |
| 25 May 2023 | CNY | 72.78 | 73.72 | 71 | 72.05 | 72.05 | -1.6 (-2.17%) | 3,452,903 |
| 24 May 2023 | CNY | 74.16 | 74.85 | 72.8 | 73.65 | 73.65 | -1.26 (-1.68%) | 3,972,801 |
