| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 182.36 | 189.88 | 181.11 | 187 | 187 | +4.02 (+2.20%) | 1,129,638 |
| 5 Jul 2023 | CNY | 181.88 | 184.8 | 180.6 | 182.98 | 182.98 | +0.98 (+0.54%) | 540,671 |
| 4 Jul 2023 | CNY | 178.07 | 183.95 | 176.7 | 182 | 182 | +2.93 (+1.64%) | 620,673 |
| 3 Jul 2023 | CNY | 181.79 | 184.25 | 178 | 179.07 | 179.07 | -0.81 (-0.45%) | 633,260 |
| 30 Jun 2023 | CNY | 176.19 | 182.5 | 173.81 | 179.88 | 179.88 | +3.59 (+2.04%) | 708,257 |
| 29 Jun 2023 | CNY | 166.98 | 178.45 | 166 | 176.29 | 176.29 | +8.71 (+5.20%) | 1,060,360 |
| 28 Jun 2023 | CNY | 169.98 | 171.54 | 164.3 | 167.58 | 167.58 | -2.4 (-1.41%) | 451,130 |
| 27 Jun 2023 | CNY | 165.6 | 170.58 | 164.14 | 169.98 | 169.98 | +4.01 (+2.42%) | 611,212 |
| 26 Jun 2023 | CNY | 166.08 | 170.8 | 165 | 165.97 | 165.97 | -1.04 (-0.62%) | 590,832 |
| 21 Jun 2023 | CNY | 168.04 | 169.69 | 165.03 | 167.01 | 167.01 | -2.65 (-1.56%) | 528,972 |
| 20 Jun 2023 | CNY | 166.3 | 172.4 | 164.5 | 169.66 | 169.66 | +3.36 (+2.02%) | 778,638 |
| 19 Jun 2023 | CNY | 165 | 167.97 | 163.2 | 166.3 | 166.3 | +1.11 (+0.67%) | 576,410 |
| 16 Jun 2023 | CNY | 160.63 | 166.79 | 159.9 | 165.19 | 165.19 | +4.34 (+2.70%) | 624,547 |
| 15 Jun 2023 | CNY | 156 | 161.24 | 154.1 | 160.85 | 160.85 | +5.18 (+3.33%) | 616,599 |
| 14 Jun 2023 | CNY | 153.06 | 158.35 | 152.57 | 155.67 | 155.67 | +2.17 (+1.41%) | 437,104 |
| 13 Jun 2023 | CNY | 153.99 | 155.66 | 153.01 | 153.5 | 153.5 | -0.72 (-0.47%) | 303,304 |
| 12 Jun 2023 | CNY | 156.4 | 156.99 | 154.07 | 154.22 | 154.22 | -2.15 (-1.37%) | 323,312 |
| 9 Jun 2023 | CNY | 152.88 | 159.98 | 151.7 | 156.37 | 156.37 | +3.77 (+2.47%) | 733,309 |
| 8 Jun 2023 | CNY | 155.05 | 155.44 | 152.5 | 152.6 | 152.6 | -2.37 (-1.53%) | 401,626 |
| 7 Jun 2023 | CNY | 155.03 | 155.5 | 152.86 | 154.97 | 154.97 | +0.45 (+0.29%) | 349,050 |
| 6 Jun 2023 | CNY | 158.7 | 158.7 | 154.45 | 154.52 | 154.52 | -3.65 (-2.31%) | 470,919 |
| 5 Jun 2023 | CNY | 162 | 162.01 | 156.53 | 158.17 | 158.17 | -3.73 (-2.30%) | 664,460 |
| 2 Jun 2023 | CNY | 161 | 162.1 | 158.88 | 161.9 | 161.9 | +0.9 (+0.56%) | 478,876 |
| 1 Jun 2023 | CNY | 159.17 | 162.26 | 157.56 | 161 | 161 | +1.35 (+0.85%) | 438,016 |
| 31 May 2023 | CNY | 161.52 | 163.99 | 159.11 | 159.65 | 159.65 | -2.6 (-1.60%) | 432,245 |
| 30 May 2023 | CNY | 164.8 | 165.86 | 159 | 162.25 | 162.25 | -2.61 (-1.58%) | 823,305 |
| 29 May 2023 | CNY | 165.74 | 167.97 | 163.01 | 164.86 | 164.86 | -1.14 (-0.69%) | 454,697 |
| 26 May 2023 | CNY | 166.24 | 168.2 | 164 | 166 | 166 | -0.28 (-0.17%) | 417,757 |
| 25 May 2023 | CNY | 167.99 | 167.99 | 163.8 | 166.28 | 166.28 | -1.9 (-1.13%) | 495,530 |
| 24 May 2023 | CNY | 170.6 | 170.6 | 166.58 | 168.18 | 168.18 | -1.57 (-0.92%) | 374,095 |
