| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 110.31 | 111.88 | 109.05 | 109.66 | 109.66 | -0.64 (-0.58%) | 1,284,990 |
| 28 Jun 2023 | CNY | 110.98 | 112.5 | 108.44 | 110.3 | 110.3 | -1.3 (-1.16%) | 1,266,676 |
| 27 Jun 2023 | CNY | 110.7 | 111.88 | 109.28 | 111.6 | 111.6 | +0.33 (+0.30%) | 1,622,153 |
| 26 Jun 2023 | CNY | 109 | 113.77 | 108.03 | 111.27 | 111.27 | -0.08 (-0.07%) | 1,782,489 |
| 21 Jun 2023 | CNY | 114.5 | 115.45 | 111 | 111.35 | 111.35 | -4.66 (-4.02%) | 3,183,925 |
| 20 Jun 2023 | CNY | 116.78 | 118.05 | 115.68 | 116.01 | 116.01 | -0.99 (-0.85%) | 1,725,350 |
| 19 Jun 2023 | CNY | 117.43 | 118.28 | 114.74 | 117 | 117 | -0.42 (-0.36%) | 2,160,820 |
| 16 Jun 2023 | CNY | 118.1 | 120.99 | 117.1 | 117.42 | 117.42 | +5.12 (+4.56%) | 5,908,454 |
| 15 Jun 2023 | CNY | 129.5 | 129.5 | 111.19 | 112.3 | 112.3 | -18.38 (-14.06%) | 10,608,240 |
| 14 Jun 2023 | CNY | 132.54 | 133.37 | 130.5 | 130.68 | 130.68 | -1.44 (-1.09%) | 1,066,984 |
| 13 Jun 2023 | CNY | 133.7 | 134.66 | 131.27 | 132.12 | 132.12 | -2.7 (-2.00%) | 1,482,591 |
| 12 Jun 2023 | CNY | 129.6 | 135.46 | 128.21 | 134.82 | 134.82 | +3.88 (+2.96%) | 2,997,336 |
| 9 Jun 2023 | CNY | 129.05 | 131.77 | 129.01 | 130.94 | 130.94 | +0.59 (+0.45%) | 2,782,666 |
| 8 Jun 2023 | CNY | 132.92 | 132.99 | 128.18 | 130.35 | 130.35 | -2.37 (-1.79%) | 2,571,211 |
| 7 Jun 2023 | CNY | 133.52 | 134.44 | 131.01 | 132.72 | 132.72 | +3.06 (+2.36%) | 2,151,475 |
| 6 Jun 2023 | CNY | 135 | 135 | 129.11 | 129.66 | 129.66 | -5.67 (-4.19%) | 2,535,583 |
| 5 Jun 2023 | CNY | 138.99 | 138.99 | 132 | 135.33 | 135.33 | -3.06 (-2.21%) | 1,722,958 |
| 2 Jun 2023 | CNY | 138.6 | 139.59 | 134.57 | 138.39 | 138.39 | +0.6 (+0.44%) | 1,372,149 |
| 1 Jun 2023 | CNY | 137 | 139.35 | 136.25 | 137.79 | 137.79 | +0.82 (+0.60%) | 1,855,268 |
| 31 May 2023 | CNY | 142.69 | 142.99 | 136.31 | 136.97 | 136.97 | -6.08 (-4.25%) | 2,189,283 |
| 30 May 2023 | CNY | 144.66 | 146.29 | 140.51 | 143.05 | 143.05 | -1.8 (-1.24%) | 1,611,656 |
| 29 May 2023 | CNY | 146.55 | 150.88 | 143.84 | 144.85 | 144.85 | +0.72 (+0.50%) | 1,346,798 |
| 26 May 2023 | CNY | 143.35 | 144.97 | 143.08 | 144.13 | 144.13 | -1.19 (-0.82%) | 577,038 |
| 25 May 2023 | CNY | 145.53 | 147 | 143.21 | 145.32 | 145.32 | -0.89 (-0.61%) | 736,754 |
| 24 May 2023 | CNY | 146.29 | 148.9 | 144 | 146.21 | 146.21 | -1.1 (-0.75%) | 778,281 |
| 23 May 2023 | CNY | 148.5 | 151.2 | 147 | 147.31 | 147.31 | +0.11 (+0.07%) | 1,165,846 |
| 22 May 2023 | CNY | 143.99 | 148.6 | 143.88 | 147.2 | 147.2 | +4.2 (+2.94%) | 1,136,065 |
| 19 May 2023 | CNY | 141.99 | 146.5 | 141.1 | 143 | 143 | +0.49 (+0.34%) | 1,287,849 |
| 18 May 2023 | CNY | 142.03 | 144.4 | 141.7 | 142.51 | 142.51 | +0.35 (+0.25%) | 1,079,664 |
| 17 May 2023 | CNY | 149.44 | 150.89 | 141.95 | 142.16 | 142.16 | -8.02 (-5.34%) | 2,192,518 |
