| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 86.89 | 87.62 | 86.42 | 87.28 | 87.28 | +0.4 (+0.46%) | 426,750 |
| 13 Jul 2023 | CNY | 88 | 88 | 86.17 | 86.88 | 86.88 | -0.28 (-0.32%) | 447,750 |
| 12 Jul 2023 | CNY | 87.9 | 87.9 | 86.66 | 87.16 | 87.16 | -0.74 (-0.84%) | 450,600 |
| 11 Jul 2023 | CNY | 88.88 | 89.52 | 87.57 | 87.9 | 87.9 | -0.65 (-0.73%) | 250,440 |
| 10 Jul 2023 | CNY | 89.54 | 90.97 | 87.91 | 88.55 | 88.55 | -0.1 (-0.11%) | 386,890 |
| 7 Jul 2023 | CNY | 88.29 | 89.88 | 87.59 | 88.65 | 88.65 | +0.3 (+0.34%) | 515,920 |
| 6 Jul 2023 | CNY | 87.88 | 89.8 | 86.62 | 88.35 | 88.35 | +0.81 (+0.93%) | 463,690 |
| 5 Jul 2023 | CNY | 88.08 | 88.16 | 86 | 87.54 | 87.54 | -0.31 (-0.35%) | 658,470 |
| 4 Jul 2023 | CNY | 87.51 | 88.48 | 85.9 | 87.85 | 87.85 | +0.15 (+0.17%) | 580,840 |
| 3 Jul 2023 | CNY | 89.09 | 92.1 | 87.32 | 87.7 | 87.7 | -1.39 (-1.56%) | 1,476,300 |
| 30 Jun 2023 | CNY | 86.49 | 89.44 | 86 | 89.09 | 89.09 | +2.27 (+2.61%) | 645,620 |
| 29 Jun 2023 | CNY | 87.83 | 88.2 | 86.2 | 86.82 | 86.82 | -0.38 (-0.44%) | 458,920 |
| 28 Jun 2023 | CNY | 86.7 | 87.8 | 86 | 87.2 | 87.2 | +0.74 (+0.86%) | 553,570 |
| 27 Jun 2023 | CNY | 81.97 | 86.87 | 81.97 | 86.46 | 86.46 | +3.87 (+4.69%) | 938,720 |
| 26 Jun 2023 | CNY | 81.52 | 83.4 | 81.05 | 82.59 | 82.59 | -0.01 (-0.01%) | 556,340 |
| 21 Jun 2023 | CNY | 83.62 | 84 | 82.44 | 82.6 | 82.6 | -1.02 (-1.22%) | 517,760 |
| 20 Jun 2023 | CNY | 82.88 | 84.2 | 82.21 | 83.62 | 83.62 | +0.63 (+0.76%) | 727,650 |
| 19 Jun 2023 | CNY | 83.96 | 84.66 | 81.3 | 82.99 | 82.99 | -0.96 (-1.14%) | 748,600 |
| 16 Jun 2023 | CNY | 83.25 | 84.11 | 82.2 | 83.95 | 83.95 | +0.7 (+0.84%) | 795,590 |
| 15 Jun 2023 | CNY | 82.01 | 83.69 | 80.58 | 83.25 | 83.25 | +2.25 (+2.78%) | 1,044,830 |
| 14 Jun 2023 | CNY | 79.4 | 82.38 | 78.75 | 81 | 81 | +2.2 (+2.79%) | 1,396,340 |
| 13 Jun 2023 | CNY | 79.79 | 80.28 | 78.1 | 78.8 | 78.8 | -0.84 (-1.05%) | 876,600 |
| 12 Jun 2023 | CNY | 80.3 | 80.95 | 78.5 | 79.64 | 79.64 | -0.53 (-0.66%) | 1,371,010 |
| 9 Jun 2023 | CNY | 80.87 | 81.06 | 80 | 80.17 | 80.17 | -0.45 (-0.56%) | 763,070 |
| 8 Jun 2023 | CNY | 82.12 | 82.19 | 80.08 | 80.62 | 80.62 | -0.91 (-1.12%) | 798,410 |
| 7 Jun 2023 | CNY | 82.51 | 83 | 81.06 | 81.53 | 81.53 | -0.98 (-1.19%) | 617,260 |
| 6 Jun 2023 | CNY | 84.4 | 84.4 | 82.5 | 82.51 | 82.51 | -1.54 (-1.83%) | 928,220 |
| 5 Jun 2023 | CNY | 85.97 | 86.73 | 84 | 84.05 | 84.05 | -2.01 (-2.34%) | 698,700 |
| 2 Jun 2023 | CNY | 83.83 | 86.55 | 83.83 | 86.06 | 86.06 | +2.17 (+2.59%) | 893,940 |
| 1 Jun 2023 | CNY | 84.9 | 85.79 | 83.52 | 83.89 | 83.89 | -1.44 (-1.69%) | 715,660 |
