| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 68.9 | 70.86 | 66.54 | 68.34 | 68.34 | -1.45 (-2.08%) | 3,044,616 |
| 6 Jul 2023 | CNY | 67.01 | 71.59 | 66.8 | 69.79 | 69.79 | +1.62 (+2.38%) | 2,872,486 |
| 5 Jul 2023 | CNY | 67.85 | 68.89 | 66.16 | 68.17 | 68.17 | +0.49 (+0.72%) | 2,204,839 |
| 4 Jul 2023 | CNY | 68.7 | 69.75 | 67 | 67.68 | 67.68 | -1.42 (-2.05%) | 2,459,510 |
| 3 Jul 2023 | CNY | 72.8 | 73.12 | 66 | 69.1 | 69.1 | -4.02 (-5.50%) | 3,888,578 |
| 30 Jun 2023 | CNY | 68.8 | 74.36 | 68.01 | 73.12 | 73.12 | +4.24 (+6.16%) | 4,534,183 |
| 29 Jun 2023 | CNY | 69.27 | 69.98 | 67.11 | 68.88 | 68.88 | -0.48 (-0.69%) | 2,755,546 |
| 28 Jun 2023 | CNY | 71.89 | 71.89 | 66.8 | 69.36 | 69.36 | -3.64 (-4.99%) | 2,957,952 |
| 27 Jun 2023 | CNY | 72.26 | 73.78 | 69.88 | 73 | 73 | +0.05 (+0.07%) | 2,915,693 |
| 26 Jun 2023 | CNY | 78 | 78.78 | 71.01 | 72.95 | 72.95 | -6.73 (-8.45%) | 4,193,189 |
| 21 Jun 2023 | CNY | 89.6 | 89.6 | 77.54 | 79.68 | 79.68 | -11.01 (-12.14%) | 5,392,159 |
| 20 Jun 2023 | CNY | 94 | 94 | 86.13 | 90.69 | 90.69 | -4.81 (-5.04%) | 4,068,815 |
| 19 Jun 2023 | CNY | 87 | 103.02 | 86.05 | 95.5 | 95.5 | +5.85 (+6.53%) | 5,085,787 |
| 16 Jun 2023 | CNY | 79.27 | 89.66 | 77.3 | 89.65 | 89.65 | +10.77 (+13.65%) | 4,543,134 |
| 15 Jun 2023 | CNY | 81.71 | 85.3 | 78.21 | 78.88 | 78.88 | -3.37 (-4.10%) | 3,776,028 |
| 14 Jun 2023 | CNY | 78.71 | 87.28 | 78.71 | 82.25 | 82.25 | +2.75 (+3.46%) | 3,929,708 |
| 13 Jun 2023 | CNY | 76.92 | 81.97 | 75.52 | 79.5 | 79.5 | +1.84 (+2.37%) | 3,084,409 |
| 12 Jun 2023 | CNY | 78 | 78.94 | 76.02 | 77.66 | 77.66 | -0.94 (-1.20%) | 2,907,835 |
| 9 Jun 2023 | CNY | 70.54 | 80 | 69.15 | 78.6 | 78.6 | +7.85 (+11.10%) | 4,157,289 |
| 8 Jun 2023 | CNY | 71.91 | 73 | 69 | 70.75 | 70.75 | -1.16 (-1.61%) | 1,963,889 |
| 7 Jun 2023 | CNY | 69.18 | 73.78 | 66.96 | 71.91 | 71.91 | +2.51 (+3.62%) | 2,664,167 |
| 6 Jun 2023 | CNY | 71 | 72.57 | 69.05 | 69.4 | 69.4 | -1.33 (-1.88%) | 1,778,943 |
| 5 Jun 2023 | CNY | 69.49 | 72.83 | 69.2 | 70.73 | 70.73 | -0.08 (-0.11%) | 1,405,043 |
| 2 Jun 2023 | CNY | 71.31 | 72.65 | 70 | 70.81 | 70.81 | -0.39 (-0.55%) | 1,533,908 |
| 1 Jun 2023 | CNY | 71.22 | 72.68 | 70.52 | 71.2 | 71.2 | -1.2 (-1.66%) | 1,677,617 |
| 31 May 2023 | CNY | 74.1 | 74.1 | 70.27 | 72.4 | 72.4 | -1.78 (-2.40%) | 2,556,145 |
| 30 May 2023 | CNY | 68.98 | 75.8 | 68.2 | 74.18 | 74.18 | +4.16 (+5.94%) | 3,059,878 |
| 29 May 2023 | CNY | 71 | 74.91 | 69.75 | 70.02 | 70.02 | -0.86 (-1.21%) | 2,933,850 |
| 26 May 2023 | CNY | 67 | 71.89 | 66.01 | 70.88 | 70.88 | +2.59 (+3.79%) | 2,611,966 |
| 25 May 2023 | CNY | 67 | 70.67 | 64.21 | 68.29 | 68.29 | +2.91 (+4.45%) | 2,976,508 |
