| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 60 | 60.57 | 58.71 | 58.77 | 58.77 | -1.35 (-2.25%) | 1,541,244 |
| 6 Jul 2023 | CNY | 60.79 | 61.08 | 59.38 | 60.12 | 60.12 | -0.73 (-1.20%) | 1,720,286 |
| 5 Jul 2023 | CNY | 62.29 | 62.48 | 60.68 | 60.85 | 60.85 | +16.585 (+37.47%) | 1,663,565 |
| 5 Jul 2023 |
|
|||||||
| 4 Jul 2023 | CNY | 61.6786 | 63.4714 | 60.9786 | 61.9714 | 61.9714 | +0.771 (+1.26%) | 2,434,628 |
| 3 Jul 2023 | CNY | 60.3929 | 62.1286 | 60.3071 | 61.2 | 61.2 | +0.486 (+0.80%) | 1,975,526 |
| 30 Jun 2023 | CNY | 61.7143 | 62.1 | 60.65 | 60.7143 | 60.7143 | -1.286 (-2.07%) | 2,579,679 |
| 29 Jun 2023 | CNY | 62.2071 | 63.2 | 61.4357 | 62 | 62 | -0.007 (-0.01%) | 3,004,055 |
| 28 Jun 2023 | CNY | 61.7286 | 63.0857 | 61.2214 | 62.0071 | 62.0071 | -24.753 (-28.53%) | 3,948,767 |
| 27 Jun 2023 | CNY | 80.99 | 88.48 | 80.99 | 86.76 | 86.76 | +6.36 (+7.91%) | 4,255,564 |
| 26 Jun 2023 | CNY | 81.21 | 82.48 | 79.4 | 80.4 | 80.4 | -2.09 (-2.53%) | 2,120,529 |
| 21 Jun 2023 | CNY | 79.51 | 89.44 | 79.51 | 82.49 | 82.49 | +2.44 (+3.05%) | 4,465,512 |
| 20 Jun 2023 | CNY | 80.1 | 81.2 | 79.8 | 80.05 | 80.05 | -0.65 (-0.81%) | 805,594 |
| 19 Jun 2023 | CNY | 82.41 | 82.86 | 80.38 | 80.7 | 80.7 | -0.41 (-0.51%) | 835,415 |
| 16 Jun 2023 | CNY | 81.01 | 81.53 | 80.35 | 81.11 | 81.11 | +0.25 (+0.31%) | 717,882 |
| 15 Jun 2023 | CNY | 79.66 | 81.86 | 79.01 | 80.86 | 80.86 | +0.36 (+0.45%) | 1,126,549 |
| 14 Jun 2023 | CNY | 80 | 81.79 | 79.46 | 80.5 | 80.5 | +1.91 (+2.43%) | 1,167,163 |
| 13 Jun 2023 | CNY | 79.09 | 81.5 | 78.44 | 78.59 | 78.59 | +1.34 (+1.73%) | 891,033 |
| 12 Jun 2023 | CNY | 77.53 | 78.56 | 76.61 | 77.25 | 77.25 | -0.8 (-1.02%) | 846,199 |
| 9 Jun 2023 | CNY | 78.65 | 79.4 | 77.57 | 78.05 | 78.05 | -0.6 (-0.76%) | 665,602 |
| 8 Jun 2023 | CNY | 78.36 | 80.27 | 77.9 | 78.65 | 78.65 | +0.29 (+0.37%) | 722,031 |
| 7 Jun 2023 | CNY | 81.99 | 81.99 | 78.01 | 78.36 | 78.36 | -3.26 (-3.99%) | 1,381,457 |
| 6 Jun 2023 | CNY | 78.28 | 82.95 | 76.9 | 81.62 | 81.62 | +3.67 (+4.71%) | 2,146,506 |
| 5 Jun 2023 | CNY | 77.55 | 78.7 | 77.4 | 77.95 | 77.95 | 0.0 (0.0%) | 488,713 |
| 2 Jun 2023 | CNY | 76.05 | 78.3 | 76.05 | 77.95 | 77.95 | +1.45 (+1.90%) | 679,980 |
| 1 Jun 2023 | CNY | 76.54 | 77.22 | 75.11 | 76.5 | 76.5 | +0.26 (+0.34%) | 546,319 |
| 31 May 2023 | CNY | 75.92 | 77.18 | 75.3 | 76.24 | 76.24 | +0.48 (+0.63%) | 613,108 |
| 30 May 2023 | CNY | 76.8 | 77.3 | 74.22 | 75.76 | 75.76 | -1.24 (-1.61%) | 1,101,235 |
| 29 May 2023 | CNY | 80.75 | 81 | 76.93 | 77 | 77 | -3.66 (-4.54%) | 1,295,691 |
| 26 May 2023 | CNY | 80.22 | 81.01 | 79.86 | 80.66 | 80.66 | -0.06 (-0.07%) | 490,535 |
| 25 May 2023 | CNY | 80.14 | 81.65 | 80.01 | 80.72 | 80.72 | -0.28 (-0.35%) | 540,424 |
