| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 76.45 | 77.34 | 74.4 | 74.91 | 74.91 | -1.41 (-1.85%) | 574,208 |
| 16 Jun 2023 | CNY | 77.55 | 81.8 | 75.42 | 76.32 | 76.32 | -0.68 (-0.88%) | 862,250 |
| 15 Jun 2023 | CNY | 73.9 | 78.38 | 72.68 | 77 | 77 | +3.85 (+5.26%) | 1,086,057 |
| 14 Jun 2023 | CNY | 72.4 | 73.7 | 71.71 | 73.15 | 73.15 | +0.74 (+1.02%) | 280,282 |
| 13 Jun 2023 | CNY | 72.74 | 73 | 70.68 | 72.41 | 72.41 | +0.24 (+0.33%) | 280,896 |
| 12 Jun 2023 | CNY | 72.84 | 72.98 | 71.49 | 72.17 | 72.17 | -0.31 (-0.43%) | 223,299 |
| 9 Jun 2023 | CNY | 72.1 | 74.49 | 70.7 | 72.48 | 72.48 | +0.38 (+0.53%) | 486,593 |
| 8 Jun 2023 | CNY | 73.1 | 73.97 | 72.03 | 72.1 | 72.1 | -0.56 (-0.77%) | 262,915 |
| 7 Jun 2023 | CNY | 74.19 | 74.8 | 72.57 | 72.66 | 72.66 | -0.78 (-1.06%) | 339,828 |
| 6 Jun 2023 | CNY | 77 | 77 | 73 | 73.44 | 73.44 | -2.6 (-3.42%) | 516,200 |
| 5 Jun 2023 | CNY | 79.31 | 79.66 | 75.86 | 76.04 | 76.04 | -2.96 (-3.75%) | 414,325 |
| 2 Jun 2023 | CNY | 80 | 81.26 | 77.66 | 79 | 79 | -1 (-1.25%) | 363,214 |
| 1 Jun 2023 | CNY | 76.19 | 80.19 | 75.02 | 80 | 80 | +4.59 (+6.09%) | 717,547 |
| 31 May 2023 | CNY | 78.34 | 80.56 | 75.22 | 75.41 | 75.41 | -2.89 (-3.69%) | 796,863 |
| 30 May 2023 | CNY | 79.8 | 82.74 | 78 | 78.3 | 78.3 | -4.48 (-5.41%) | 792,105 |
| 29 May 2023 | CNY | 85.3 | 85.3 | 81.4 | 82.78 | 82.78 | -1.51 (-1.79%) | 504,356 |
| 26 May 2023 | CNY | 88.16 | 88.8 | 83 | 84.29 | 84.29 | -3.24 (-3.70%) | 527,926 |
| 25 May 2023 | CNY | 90.93 | 91.33 | 87.21 | 87.53 | 87.53 | -4.499 (-4.89%) | 278,653 |
| 25 May 2023 |
|
|||||||
| 24 May 2023 | CNY | 92.1714 | 92.8571 | 90.9714 | 92.0286 | 92.0286 | -0.586 (-0.63%) | 206,854 |
| 23 May 2023 | CNY | 92.5 | 93.9286 | 92.5 | 92.6143 | 92.6143 | -1.186 (-1.26%) | 233,429 |
| 22 May 2023 | CNY | 88.9857 | 93.9143 | 88.2286 | 93.8 | 93.8 | +4.793 (+5.38%) | 405,882 |
| 19 May 2023 | CNY | 87.8714 | 89.9143 | 87.6143 | 89.0071 | 89.0071 | +0.443 (+0.50%) | 223,332 |
| 18 May 2023 | CNY | 89.6429 | 91.6286 | 87.9 | 88.5643 | 88.5643 | -38.796 (-30.46%) | 228,792 |
| 17 May 2023 | CNY | 129.5 | 130.19 | 126.06 | 127.36 | 127.36 | -3.74 (-2.85%) | 194,316 |
| 16 May 2023 | CNY | 123.68 | 132.52 | 121.22 | 131.1 | 131.1 | +8.28 (+6.74%) | 603,337 |
| 15 May 2023 | CNY | 116.88 | 123.88 | 116.1 | 122.82 | 122.82 | +7.47 (+6.48%) | 507,955 |
| 12 May 2023 | CNY | 117.02 | 118.88 | 114.44 | 115.35 | 115.35 | -2.73 (-2.31%) | 181,715 |
| 11 May 2023 | CNY | 117.59 | 121.01 | 117.11 | 118.08 | 118.08 | +0.77 (+0.66%) | 208,646 |
| 10 May 2023 | CNY | 117.9 | 118.95 | 115.4 | 117.31 | 117.31 | -1.24 (-1.05%) | 243,611 |
| 9 May 2023 | CNY | 123.99 | 126.31 | 116.9 | 118.55 | 118.55 | -3.87 (-3.16%) | 295,121 |
