| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 83.97 | 89.31 | 83.2 | 86.76 | 86.76 | +1.61 (+1.89%) | 1,270,046 |
| 3 Jul 2023 | CNY | 77.93 | 89.41 | 77 | 85.15 | 85.15 | +7.75 (+10.01%) | 1,684,027 |
| 30 Jun 2023 | CNY | 83.14 | 84.75 | 76.72 | 77.4 | 77.4 | -5.8 (-6.97%) | 1,504,453 |
| 29 Jun 2023 | CNY | 86.7 | 86.7 | 81.8 | 83.2 | 83.2 | -0.69 (-0.82%) | 716,758 |
| 28 Jun 2023 | CNY | 86.08 | 86.08 | 82.15 | 83.89 | 83.89 | -2.84 (-3.27%) | 1,147,365 |
| 27 Jun 2023 | CNY | 82 | 89.87 | 79.81 | 86.73 | 86.73 | +3.13 (+3.74%) | 1,991,728 |
| 26 Jun 2023 | CNY | 84.87 | 88.88 | 81.86 | 83.6 | 83.6 | -0.43 (-0.51%) | 2,087,027 |
| 21 Jun 2023 | CNY | 88 | 93.5 | 84.03 | 84.03 | 84.03 | -2.09 (-2.43%) | 2,553,292 |
| 20 Jun 2023 | CNY | 72 | 86.12 | 70.5 | 86.12 | 86.12 | +14.35 (+19.99%) | 2,239,444 |
| 19 Jun 2023 | CNY | 71.58 | 74 | 69 | 71.77 | 71.77 | +0.79 (+1.11%) | 1,422,354 |
| 16 Jun 2023 | CNY | 67.43 | 71.33 | 65.72 | 70.98 | 70.98 | +3.3 (+4.88%) | 1,170,641 |
| 15 Jun 2023 | CNY | 69.76 | 71.36 | 66.3 | 67.68 | 67.68 | -1.85 (-2.66%) | 1,464,892 |
| 14 Jun 2023 | CNY | 69.78 | 70.25 | 68.25 | 69.53 | 69.53 | +0.34 (+0.49%) | 781,870 |
| 13 Jun 2023 | CNY | 68.09 | 70.42 | 67.41 | 69.19 | 69.19 | +0.51 (+0.74%) | 922,020 |
| 12 Jun 2023 | CNY | 69.61 | 70.53 | 67.51 | 68.68 | 68.68 | -0.35 (-0.51%) | 815,890 |
| 9 Jun 2023 | CNY | 68.33 | 73 | 67.47 | 69.03 | 69.03 | +0.23 (+0.33%) | 1,094,797 |
| 8 Jun 2023 | CNY | 69.5 | 70.23 | 66.67 | 68.8 | 68.8 | -1.57 (-2.23%) | 1,074,693 |
| 7 Jun 2023 | CNY | 67.7 | 70.6 | 67.7 | 70.37 | 70.37 | +0.49 (+0.70%) | 861,854 |
| 6 Jun 2023 | CNY | 70.11 | 72.45 | 67.83 | 69.88 | 69.88 | -35.06 (-33.41%) | 1,006,917 |
| 6 Jun 2023 |
|
|||||||
| 5 Jun 2023 | CNY | 70.2703 | 71.7432 | 68.8041 | 70.9054 | 70.9054 | +1.088 (+1.56%) | 1,036,914 |
| 2 Jun 2023 | CNY | 69.696 | 70.8649 | 68.2432 | 69.8176 | 69.8176 | +0.223 (+0.32%) | 933,319 |
| 1 Jun 2023 | CNY | 69.2703 | 70.8108 | 67.3378 | 69.5946 | 69.5946 | -1.419 (-2.00%) | 1,323,250 |
| 31 May 2023 | CNY | 70.2703 | 74.3176 | 69.9324 | 71.0135 | 71.0135 | +2.48 (+3.62%) | 1,921,621 |
| 30 May 2023 | CNY | 68.3784 | 68.7838 | 65.5878 | 68.5338 | 68.5338 | -32.666 (-32.28%) | 1,099,523 |
| 29 May 2023 | CNY | 102 | 103.5 | 95.67 | 101.2 | 101.2 | -0.89 (-0.87%) | 1,396,251 |
| 26 May 2023 | CNY | 97 | 104.77 | 95.26 | 102.09 | 102.09 | +7.39 (+7.80%) | 1,645,085 |
| 25 May 2023 | CNY | 93.74 | 95 | 90.4 | 94.7 | 94.7 | +1.15 (+1.23%) | 996,250 |
| 24 May 2023 | CNY | 88.75 | 94.39 | 87.85 | 93.55 | 93.55 | +5.44 (+6.17%) | 1,086,214 |
| 23 May 2023 | CNY | 93.25 | 94.37 | 88.1 | 88.11 | 88.11 | -5.12 (-5.49%) | 808,383 |
| 22 May 2023 | CNY | 91.75 | 95.65 | 89.72 | 93.23 | 93.23 | +3.1 (+3.44%) | 1,100,119 |
