| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2023 | CNY | 60.98 | 61.1 | 56.51 | 56.93 | 56.93 | -4.11 (-6.73%) | 6,022,432 |
| 20 Jul 2023 | CNY | 63 | 63.78 | 60.94 | 61.04 | 61.04 | -2.15 (-3.40%) | 2,765,519 |
| 19 Jul 2023 | CNY | 62.28 | 63.6 | 61.4 | 63.19 | 63.19 | +1.16 (+1.87%) | 3,144,312 |
| 18 Jul 2023 | CNY | 62.45 | 63.17 | 61.85 | 62.03 | 62.03 | -0.25 (-0.40%) | 2,425,612 |
| 17 Jul 2023 | CNY | 62.56 | 63.57 | 62.15 | 62.28 | 62.28 | -0.77 (-1.22%) | 2,667,293 |
| 14 Jul 2023 | CNY | 63.4 | 64.6 | 63 | 63.05 | 63.05 | -0.04 (-0.06%) | 3,968,255 |
| 13 Jul 2023 | CNY | 62.31 | 63.5 | 61.82 | 63.09 | 63.09 | +1.06 (+1.71%) | 3,830,102 |
| 12 Jul 2023 | CNY | 65.31 | 65.6 | 61.8 | 62.03 | 62.03 | -3.58 (-5.46%) | 6,030,687 |
| 11 Jul 2023 | CNY | 64.11 | 66.47 | 63.84 | 65.61 | 65.61 | +1.41 (+2.20%) | 3,882,400 |
| 10 Jul 2023 | CNY | 65.32 | 66.38 | 64.18 | 64.2 | 64.2 | -1.75 (-2.65%) | 3,067,349 |
| 7 Jul 2023 | CNY | 65.32 | 67.49 | 63 | 65.95 | 65.95 | +0.67 (+1.03%) | 5,119,552 |
| 6 Jul 2023 | CNY | 65 | 67.66 | 64.72 | 65.28 | 65.28 | -0.05 (-0.08%) | 3,633,633 |
| 5 Jul 2023 | CNY | 66.17 | 68.27 | 65.3 | 65.33 | 65.33 | -1.07 (-1.61%) | 4,409,041 |
| 4 Jul 2023 | CNY | 64.96 | 67.99 | 64.39 | 66.4 | 66.4 | +1.2 (+1.84%) | 4,794,217 |
| 3 Jul 2023 | CNY | 63.5 | 65.8 | 62.9 | 65.2 | 65.2 | +1.59 (+2.50%) | 4,598,456 |
| 30 Jun 2023 | CNY | 62.89 | 64.17 | 61.85 | 63.61 | 63.61 | +0.61 (+0.97%) | 4,347,710 |
| 29 Jun 2023 | CNY | 62.61 | 64.04 | 62.61 | 63 | 63 | -0.04 (-0.06%) | 4,127,186 |
| 28 Jun 2023 | CNY | 66.08 | 66.88 | 61.7 | 63.04 | 63.04 | -1.66 (-2.57%) | 5,408,743 |
| 27 Jun 2023 | CNY | 64.88 | 65.34 | 63.3 | 64.7 | 64.7 | +0.1 (+0.15%) | 4,658,566 |
| 26 Jun 2023 | CNY | 68 | 69.45 | 64.5 | 64.6 | 64.6 | -5.8 (-8.24%) | 8,098,220 |
| 21 Jun 2023 | CNY | 78.72 | 78.84 | 70.3 | 70.4 | 70.4 | -8.77 (-11.08%) | 11,418,468 |
| 20 Jun 2023 | CNY | 77.33 | 79.95 | 76.6 | 79.17 | 79.17 | +0.97 (+1.24%) | 8,694,242 |
| 19 Jun 2023 | CNY | 78.2 | 80.16 | 77.96 | 78.2 | 78.2 | -0.22 (-0.28%) | 7,920,505 |
| 16 Jun 2023 | CNY | 75.75 | 79.45 | 73.97 | 78.42 | 78.42 | +2.97 (+3.94%) | 8,937,510 |
| 15 Jun 2023 | CNY | 77.12 | 78.78 | 75.45 | 75.45 | 75.45 | -1.83 (-2.37%) | 7,368,642 |
| 14 Jun 2023 | CNY | 79.11 | 79.97 | 76.8 | 77.28 | 77.28 | -2.3 (-2.89%) | 8,108,252 |
| 13 Jun 2023 | CNY | 79.36 | 80.77 | 76.55 | 79.58 | 79.58 | -0.25 (-0.31%) | 9,241,190 |
| 12 Jun 2023 | CNY | 82.01 | 85 | 79.79 | 79.83 | 79.83 | -3.08 (-3.71%) | 11,766,177 |
| 9 Jun 2023 | CNY | 79 | 85.3 | 78.82 | 82.91 | 82.91 | +2.82 (+3.52%) | 14,043,258 |
| 8 Jun 2023 | CNY | 77.67 | 81.36 | 76.5 | 80.09 | 80.09 | +3.27 (+4.26%) | 13,047,198 |
