| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 68.9 | 69.46 | 66.81 | 67.05 | 67.05 | -2.45 (-3.53%) | 7,771,918 |
| 6 Jul 2023 | CNY | 68.8 | 71.18 | 68.7 | 69.5 | 69.5 | +0.21 (+0.30%) | 8,031,311 |
| 5 Jul 2023 | CNY | 71.17 | 71.5 | 69.21 | 69.29 | 69.29 | -1.86 (-2.61%) | 8,504,015 |
| 4 Jul 2023 | CNY | 69.17 | 71.99 | 68.56 | 71.15 | 71.15 | +1.55 (+2.23%) | 13,501,722 |
| 3 Jul 2023 | CNY | 68.11 | 70.45 | 66.01 | 69.6 | 69.6 | +1.33 (+1.95%) | 13,811,613 |
| 30 Jun 2023 | CNY | 67.01 | 69.78 | 66.88 | 68.27 | 68.27 | +0.26 (+0.38%) | 12,524,838 |
| 29 Jun 2023 | CNY | 70 | 70.47 | 66.7 | 68.01 | 68.01 | -1.99 (-2.84%) | 16,262,480 |
| 28 Jun 2023 | CNY | 73 | 74 | 68.92 | 70 | 70 | +1.28 (+1.86%) | 19,634,999 |
| 27 Jun 2023 | CNY | 69.39 | 70.5 | 68.6 | 68.72 | 68.72 | -0.72 (-1.04%) | 10,526,061 |
| 26 Jun 2023 | CNY | 74 | 75.98 | 69 | 69.44 | 69.44 | -6.96 (-9.11%) | 22,106,950 |
| 21 Jun 2023 | CNY | 82.12 | 82.3 | 76.4 | 76.4 | 76.4 | -7.57 (-9.02%) | 21,287,204 |
| 20 Jun 2023 | CNY | 81.68 | 84.49 | 77.4 | 83.97 | 83.97 | +3.96 (+4.95%) | 33,139,341 |
| 19 Jun 2023 | CNY | 76.95 | 80.84 | 75.28 | 80.01 | 80.01 | +2.93 (+3.80%) | 24,179,651 |
| 16 Jun 2023 | CNY | 74.98 | 77.52 | 72.01 | 77.08 | 77.08 | +1.3 (+1.72%) | 21,496,221 |
| 15 Jun 2023 | CNY | 81.38 | 81.99 | 75.58 | 75.78 | 75.78 | -5.7 (-7.00%) | 21,340,775 |
| 14 Jun 2023 | CNY | 79.71 | 82.64 | 78.01 | 81.48 | 81.48 | +0.7 (+0.87%) | 22,066,544 |
| 13 Jun 2023 | CNY | 78.82 | 82.32 | 73.89 | 80.78 | 80.78 | +2.39 (+3.05%) | 27,289,325 |
| 12 Jun 2023 | CNY | 77.79 | 81.1 | 77.75 | 78.39 | 78.39 | +0.58 (+0.75%) | 18,523,219 |
| 9 Jun 2023 | CNY | 77.47 | 78.43 | 73.06 | 77.81 | 77.81 | +0.56 (+0.72%) | 21,291,540 |
| 8 Jun 2023 | CNY | 78.5 | 78.65 | 75.6 | 77.25 | 77.25 | -2.63 (-3.29%) | 14,833,434 |
| 7 Jun 2023 | CNY | 79.32 | 81.01 | 77.17 | 79.88 | 79.88 | +0.49 (+0.62%) | 12,355,407 |
| 6 Jun 2023 | CNY | 82.62 | 83.58 | 78.06 | 79.39 | 79.39 | -4.11 (-4.92%) | 16,492,708 |
| 5 Jun 2023 | CNY | 83.11 | 84.45 | 82.28 | 83.5 | 83.5 | +0.3 (+0.36%) | 14,131,072 |
| 2 Jun 2023 | CNY | 88 | 88.88 | 82.21 | 83.2 | 83.2 | -4.1 (-4.70%) | 26,392,267 |
| 1 Jun 2023 | CNY | 90.88 | 94.88 | 86.12 | 87.3 | 87.3 | -5.43 (-5.86%) | 22,750,606 |
| 31 May 2023 | CNY | 89.95 | 93.52 | 89.3 | 92.73 | 92.73 | +1.81 (+1.99%) | 14,677,356 |
| 30 May 2023 | CNY | 85.01 | 92 | 84.64 | 90.92 | 90.92 | +4.55 (+5.27%) | 18,753,685 |
| 29 May 2023 | CNY | 88.81 | 89.39 | 84.7 | 86.37 | 86.37 | -0.14 (-0.16%) | 17,146,636 |
| 26 May 2023 | CNY | 80.38 | 87.9 | 79.9 | 86.51 | 86.51 | +5.51 (+6.80%) | 25,016,389 |
| 25 May 2023 | CNY | 81.2 | 83.45 | 76.8 | 81 | 81 | +4.17 (+5.43%) | 19,036,963 |
