| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 136.5 | 139 | 127 | 135.66 | 135.66 | +2.42 (+1.82%) | 1,476,331 |
| 30 Jun 2023 | CNY | 130.23 | 135.2 | 129.36 | 133.24 | 133.24 | +0.45 (+0.34%) | 774,639 |
| 29 Jun 2023 | CNY | 131.66 | 136.19 | 130.3 | 132.79 | 132.79 | +2.49 (+1.91%) | 1,300,943 |
| 28 Jun 2023 | CNY | 135 | 135.86 | 125.76 | 130.3 | 130.3 | -4.88 (-3.61%) | 1,279,450 |
| 27 Jun 2023 | CNY | 133.74 | 139.18 | 132.24 | 135.18 | 135.18 | -1.94 (-1.41%) | 865,835 |
| 26 Jun 2023 | CNY | 144.16 | 144.2 | 135.63 | 137.12 | 137.12 | -7.08 (-4.91%) | 1,382,699 |
| 21 Jun 2023 | CNY | 152.1 | 152.62 | 143.55 | 144.2 | 144.2 | -9.03 (-5.89%) | 1,749,313 |
| 20 Jun 2023 | CNY | 159.41 | 161 | 150.47 | 153.23 | 153.23 | -7.49 (-4.66%) | 2,094,712 |
| 19 Jun 2023 | CNY | 141 | 165 | 139 | 160.72 | 160.72 | +17.95 (+12.57%) | 2,617,515 |
| 16 Jun 2023 | CNY | 140.3 | 148.88 | 136.15 | 142.77 | 142.77 | +2.49 (+1.78%) | 1,248,688 |
| 15 Jun 2023 | CNY | 139 | 148.74 | 136.49 | 140.28 | 140.28 | +2.28 (+1.65%) | 1,505,040 |
| 14 Jun 2023 | CNY | 126.56 | 139.04 | 126.12 | 138 | 138 | +11.58 (+9.16%) | 1,824,123 |
| 13 Jun 2023 | CNY | 119.17 | 129.99 | 117.5 | 126.42 | 126.42 | +6.32 (+5.26%) | 1,729,531 |
| 12 Jun 2023 | CNY | 126.55 | 126.55 | 119 | 120.1 | 120.1 | -6.3 (-4.98%) | 2,038,718 |
| 9 Jun 2023 | CNY | 124.91 | 128.33 | 123.11 | 126.4 | 126.4 | +0.12 (+0.10%) | 1,139,378 |
| 8 Jun 2023 | CNY | 131 | 131 | 118.04 | 126.28 | 126.28 | -2.22 (-1.73%) | 2,284,522 |
| 7 Jun 2023 | CNY | 127.36 | 132.65 | 123 | 128.5 | 128.5 | +1.14 (+0.90%) | 1,744,608 |
| 6 Jun 2023 | CNY | 133.14 | 137.73 | 125.66 | 127.36 | 127.36 | -5.77 (-4.33%) | 1,747,979 |
| 5 Jun 2023 | CNY | 136.35 | 141 | 132 | 133.13 | 133.13 | -4.59 (-3.33%) | 989,641 |
| 2 Jun 2023 | CNY | 134.5 | 146.77 | 134.5 | 137.72 | 137.72 | +4.66 (+3.50%) | 2,352,219 |
| 1 Jun 2023 | CNY | 133.33 | 138 | 127.92 | 133.06 | 133.06 | +0.36 (+0.27%) | 1,527,880 |
| 31 May 2023 | CNY | 128.88 | 135.43 | 127.95 | 132.7 | 132.7 | +3.7 (+2.87%) | 1,934,163 |
| 30 May 2023 | CNY | 121.94 | 130.73 | 117.89 | 129 | 129 | +6 (+4.88%) | 1,325,557 |
| 29 May 2023 | CNY | 124 | 125.99 | 119 | 123 | 123 | +1 (+0.82%) | 1,133,509 |
| 26 May 2023 | CNY | 119.9 | 128.88 | 119.9 | 122 | 122 | +2.56 (+2.14%) | 1,127,658 |
| 25 May 2023 | CNY | 120 | 122.8 | 116.08 | 119.44 | 119.44 | +0.74 (+0.62%) | 653,274 |
| 24 May 2023 | CNY | 121.02 | 122.88 | 117.58 | 118.7 | 118.7 | -5.15 (-4.16%) | 1,057,703 |
| 23 May 2023 | CNY | 120.99 | 124.58 | 118.73 | 123.85 | 123.85 | +1.05 (+0.86%) | 1,339,849 |
| 22 May 2023 | CNY | 123.77 | 125.11 | 120.22 | 122.8 | 122.8 | -1.69 (-1.36%) | 758,331 |
| 19 May 2023 | CNY | 139 | 139 | 123.33 | 124.49 | 124.49 | -10.91 (-8.06%) | 1,548,916 |
