| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2023 | CNY | 73.16 | 73.16 | 67.37 | 67.59 | 67.59 | -5.57 (-7.61%) | 2,274,560 |
| 11 Jul 2023 | CNY | 68.85 | 74.2 | 67.23 | 73.16 | 73.16 | +4.7 (+6.87%) | 2,520,189 |
| 10 Jul 2023 | CNY | 67 | 70.7 | 66.99 | 68.46 | 68.46 | +1.87 (+2.81%) | 1,483,888 |
| 7 Jul 2023 | CNY | 68.97 | 69.82 | 66.59 | 66.59 | 66.59 | -1.99 (-2.90%) | 1,965,475 |
| 6 Jul 2023 | CNY | 68.8 | 71.41 | 68.45 | 68.58 | 68.58 | -1.12 (-1.61%) | 1,827,605 |
| 5 Jul 2023 | CNY | 71.71 | 73.91 | 69.5 | 69.7 | 69.7 | -3.09 (-4.25%) | 1,760,328 |
| 4 Jul 2023 | CNY | 71.38 | 76 | 69.15 | 72.79 | 72.79 | +1.42 (+1.99%) | 2,668,277 |
| 3 Jul 2023 | CNY | 79.05 | 79.05 | 70.57 | 71.37 | 71.37 | -7.78 (-9.83%) | 3,644,321 |
| 30 Jun 2023 | CNY | 76.03 | 80.46 | 74.64 | 79.15 | 79.15 | +2.23 (+2.90%) | 2,717,483 |
| 29 Jun 2023 | CNY | 77 | 78.5 | 75.8 | 76.92 | 76.92 | +1.1 (+1.45%) | 2,779,772 |
| 28 Jun 2023 | CNY | 73 | 77.9 | 70.11 | 75.82 | 75.82 | +3.99 (+5.55%) | 3,843,051 |
| 27 Jun 2023 | CNY | 67.5 | 72.9 | 67.27 | 71.83 | 71.83 | +4.54 (+6.75%) | 2,003,971 |
| 26 Jun 2023 | CNY | 68.19 | 70.69 | 66.5 | 67.29 | 67.29 | -1.73 (-2.51%) | 1,484,626 |
| 21 Jun 2023 | CNY | 69.69 | 71.77 | 67.8 | 69.02 | 69.02 | -0.94 (-1.34%) | 1,621,072 |
| 20 Jun 2023 | CNY | 71.5 | 71.99 | 69.84 | 69.96 | 69.96 | -1.84 (-2.56%) | 1,143,721 |
| 19 Jun 2023 | CNY | 70.9 | 73.27 | 68.8 | 71.8 | 71.8 | +0.9 (+1.27%) | 2,610,280 |
| 16 Jun 2023 | CNY | 68.8 | 71.87 | 67.61 | 70.9 | 70.9 | +1.29 (+1.85%) | 2,684,694 |
| 15 Jun 2023 | CNY | 70.76 | 74.98 | 69.24 | 69.61 | 69.61 | -0.03 (-0.04%) | 3,201,580 |
| 14 Jun 2023 | CNY | 69.1 | 71.04 | 67 | 69.64 | 69.64 | -0.46 (-0.66%) | 3,414,983 |
| 13 Jun 2023 | CNY | 65.19 | 72.49 | 63.8 | 70.1 | 70.1 | +8.22 (+13.28%) | 4,989,769 |
| 12 Jun 2023 | CNY | 58.17 | 62.99 | 58.17 | 61.88 | 61.88 | +4.12 (+7.13%) | 3,173,446 |
| 9 Jun 2023 | CNY | 57.57 | 58.69 | 56.69 | 57.76 | 57.76 | +0.18 (+0.31%) | 1,558,868 |
| 8 Jun 2023 | CNY | 59.28 | 59.28 | 56.5 | 57.58 | 57.58 | -1.08 (-1.84%) | 976,016 |
| 7 Jun 2023 | CNY | 57.62 | 59.69 | 57.62 | 58.66 | 58.66 | +1.1 (+1.91%) | 1,092,592 |
| 6 Jun 2023 | CNY | 59.5 | 59.69 | 57.4 | 57.56 | 57.56 | -2.14 (-3.58%) | 1,096,004 |
| 5 Jun 2023 | CNY | 60.01 | 61.85 | 59.6 | 59.7 | 59.7 | -0.18 (-0.30%) | 969,320 |
| 2 Jun 2023 | CNY | 60.6 | 61 | 59.63 | 59.88 | 59.88 | -0.5 (-0.83%) | 1,083,447 |
| 1 Jun 2023 | CNY | 61.95 | 61.96 | 59 | 60.38 | 60.38 | -1.52 (-2.46%) | 1,879,306 |
| 31 May 2023 | CNY | 59.68 | 62.77 | 58.83 | 61.9 | 61.9 | +2.6 (+4.38%) | 2,526,657 |
| 30 May 2023 | CNY | 59.71 | 59.96 | 58.22 | 59.3 | 59.3 | -0.7 (-1.17%) | 1,301,324 |
