| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 66 | 67.95 | 64.8 | 64.8 | 64.8 | -1.91 (-2.86%) | 871,109 |
| 30 Jun 2023 | CNY | 65.8 | 67.24 | 63.81 | 66.71 | 66.71 | 0.0 (0.0%) | 892,979 |
| 29 Jun 2023 | CNY | 65.16 | 67.79 | 64.41 | 66.71 | 66.71 | +2.02 (+3.12%) | 1,005,603 |
| 28 Jun 2023 | CNY | 64.1 | 64.85 | 62.09 | 64.69 | 64.69 | +0.68 (+1.06%) | 584,620 |
| 27 Jun 2023 | CNY | 63.6 | 64.5 | 62.2 | 64.01 | 64.01 | +0.8 (+1.27%) | 480,877 |
| 26 Jun 2023 | CNY | 65 | 66.69 | 63.2 | 63.21 | 63.21 | -2.73 (-4.14%) | 811,077 |
| 21 Jun 2023 | CNY | 69.68 | 71.66 | 65.48 | 65.94 | 65.94 | -3.94 (-5.64%) | 1,372,815 |
| 20 Jun 2023 | CNY | 67.99 | 70.89 | 66.15 | 69.88 | 69.88 | +2.7 (+4.02%) | 1,267,287 |
| 19 Jun 2023 | CNY | 65.9 | 68.42 | 65.6 | 67.18 | 67.18 | +1.13 (+1.71%) | 746,229 |
| 16 Jun 2023 | CNY | 68.62 | 69.29 | 65.5 | 66.05 | 66.05 | -1.6 (-2.37%) | 870,066 |
| 15 Jun 2023 | CNY | 67.09 | 69.08 | 66.01 | 67.65 | 67.65 | +1.05 (+1.58%) | 569,380 |
| 14 Jun 2023 | CNY | 66.9 | 68.05 | 65.23 | 66.6 | 66.6 | -0.67 (-1.00%) | 301,976 |
| 13 Jun 2023 | CNY | 66.82 | 69.99 | 66.82 | 67.27 | 67.27 | -0.18 (-0.27%) | 277,376 |
| 12 Jun 2023 | CNY | 66.29 | 68 | 65.57 | 67.45 | 67.45 | +1.14 (+1.72%) | 261,802 |
| 9 Jun 2023 | CNY | 66.5 | 66.98 | 65.26 | 66.31 | 66.31 | -0.32 (-0.48%) | 327,216 |
| 8 Jun 2023 | CNY | 66.15 | 67.61 | 65.5 | 66.63 | 66.63 | -0.48 (-0.72%) | 316,832 |
| 7 Jun 2023 | CNY | 68.14 | 69.3 | 66.2 | 67.11 | 67.11 | -0.76 (-1.12%) | 278,611 |
| 6 Jun 2023 | CNY | 69.99 | 70.9 | 67.47 | 67.87 | 67.87 | -2.84 (-4.02%) | 382,058 |
| 5 Jun 2023 | CNY | 68.58 | 72 | 68.55 | 70.71 | 70.71 | +2.13 (+3.11%) | 561,499 |
| 2 Jun 2023 | CNY | 68.57 | 69.49 | 67.76 | 68.58 | 68.58 | +0.06 (+0.09%) | 338,296 |
| 1 Jun 2023 | CNY | 67.8 | 69.49 | 67.8 | 68.52 | 68.52 | -0.51 (-0.74%) | 361,864 |
| 31 May 2023 | CNY | 69.8 | 70.28 | 67.8 | 69.03 | 69.03 | -0.04 (-0.06%) | 425,726 |
| 30 May 2023 | CNY | 69.01 | 72.34 | 68.78 | 69.07 | 69.07 | -2.47 (-3.45%) | 549,145 |
| 29 May 2023 | CNY | 72.36 | 73.97 | 71.18 | 71.54 | 71.54 | -0.55 (-0.76%) | 405,623 |
| 26 May 2023 | CNY | 72.09 | 74.3 | 71.53 | 72.09 | 72.09 | +0.09 (+0.13%) | 319,507 |
| 25 May 2023 | CNY | 72.4 | 72.4 | 70.4 | 72 | 72 | -0.2 (-0.28%) | 369,931 |
| 24 May 2023 | CNY | 73.15 | 74.3 | 71.57 | 72.2 | 72.2 | -0.3 (-0.41%) | 697,520 |
| 23 May 2023 | CNY | 68.68 | 73.9 | 68.68 | 72.5 | 72.5 | +3.98 (+5.81%) | 855,515 |
| 22 May 2023 | CNY | 66.39 | 68.8 | 65.84 | 68.52 | 68.52 | +2.16 (+3.25%) | 417,961 |
| 19 May 2023 | CNY | 67.5 | 67.7 | 64 | 66.36 | 66.36 | +0.64 (+0.97%) | 286,904 |
