| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 108.24 | 110.16 | 108.24 | 109.16 | 109.16 | -0.2 (-0.18%) | 1,033,583 |
| 6 Jul 2023 | CNY | 108.25 | 110 | 108 | 109.36 | 109.36 | +0.36 (+0.33%) | 1,322,275 |
| 5 Jul 2023 | CNY | 113.32 | 115.98 | 108.57 | 109 | 109 | -4.94 (-4.34%) | 2,310,672 |
| 4 Jul 2023 | CNY | 111.44 | 114.89 | 110.72 | 113.94 | 113.94 | +3.23 (+2.92%) | 2,235,350 |
| 3 Jul 2023 | CNY | 111.78 | 113.18 | 109.57 | 110.71 | 110.71 | +0.31 (+0.28%) | 1,821,364 |
| 30 Jun 2023 | CNY | 110.24 | 114.23 | 108.5 | 110.4 | 110.4 | -0.38 (-0.34%) | 2,452,262 |
| 29 Jun 2023 | CNY | 112 | 114.4 | 110 | 110.78 | 110.78 | -1.92 (-1.70%) | 2,087,317 |
| 28 Jun 2023 | CNY | 111.68 | 117 | 111 | 112.7 | 112.7 | +1.49 (+1.34%) | 2,573,079 |
| 27 Jun 2023 | CNY | 113.8 | 115.93 | 110.81 | 111.21 | 111.21 | -2.07 (-1.83%) | 1,734,791 |
| 26 Jun 2023 | CNY | 110.7 | 115.57 | 109.35 | 113.28 | 113.28 | +1.14 (+1.02%) | 2,875,215 |
| 21 Jun 2023 | CNY | 117.66 | 117.66 | 112 | 112.14 | 112.14 | -5.08 (-4.33%) | 2,386,550 |
| 20 Jun 2023 | CNY | 119.52 | 120.78 | 116.06 | 117.22 | 117.22 | -2.6 (-2.17%) | 2,487,253 |
| 19 Jun 2023 | CNY | 121.35 | 121.6 | 118.02 | 119.82 | 119.82 | -1.55 (-1.28%) | 2,627,664 |
| 16 Jun 2023 | CNY | 123.09 | 124.51 | 120.56 | 121.37 | 121.37 | -2.01 (-1.63%) | 2,270,316 |
| 15 Jun 2023 | CNY | 124 | 125.83 | 121.8 | 123.38 | 123.38 | -1.35 (-1.08%) | 1,605,452 |
| 14 Jun 2023 | CNY | 127.08 | 128.88 | 123.51 | 124.73 | 124.73 | -1.99 (-1.57%) | 2,073,675 |
| 13 Jun 2023 | CNY | 127.5 | 128.1 | 125.3 | 126.72 | 126.72 | -1.33 (-1.04%) | 2,248,439 |
| 12 Jun 2023 | CNY | 123.11 | 128.96 | 122.12 | 128.05 | 128.05 | +4.45 (+3.60%) | 3,909,238 |
| 9 Jun 2023 | CNY | 117.3 | 126.46 | 115.8 | 123.6 | 123.6 | +6.9 (+5.91%) | 6,439,191 |
| 8 Jun 2023 | CNY | 117 | 117.98 | 113.81 | 116.7 | 116.7 | +0.55 (+0.47%) | 3,187,333 |
| 7 Jun 2023 | CNY | 118.1 | 120.31 | 115.36 | 116.15 | 116.15 | -1.98 (-1.68%) | 2,874,872 |
| 6 Jun 2023 | CNY | 121.61 | 122.3 | 117.8 | 118.13 | 118.13 | -4.11 (-3.36%) | 2,106,323 |
| 5 Jun 2023 | CNY | 120.5 | 125 | 120.01 | 122.24 | 122.24 | +5.11 (+4.36%) | 2,906,198 |
| 2 Jun 2023 | CNY | 118 | 119.39 | 115.01 | 117.13 | 117.13 | -0.86 (-0.73%) | 2,230,265 |
| 1 Jun 2023 | CNY | 117.29 | 120.5 | 116.53 | 117.99 | 117.99 | +0.07 (+0.06%) | 2,245,038 |
| 31 May 2023 | CNY | 119 | 119.98 | 116.52 | 117.92 | 117.92 | -1.58 (-1.32%) | 1,824,135 |
| 30 May 2023 | CNY | 117 | 121.52 | 115.8 | 119.5 | 119.5 | +0.7 (+0.59%) | 2,516,506 |
| 29 May 2023 | CNY | 114 | 119.9 | 113.68 | 118.8 | 118.8 | +5.47 (+4.83%) | 3,703,122 |
| 26 May 2023 | CNY | 113.56 | 115.25 | 112 | 113.33 | 113.33 | -0.23 (-0.20%) | 1,892,777 |
| 25 May 2023 | CNY | 110.03 | 113.78 | 109.34 | 113.56 | 113.56 | +3.06 (+2.77%) | 2,307,448 |
