| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 107.22 | 107.22 | 104.46 | 104.77 | 104.77 | -2.23 (-2.08%) | 198,980 |
| 6 Jul 2023 | CNY | 110.3 | 110.3 | 106.14 | 107 | 107 | -3.15 (-2.86%) | 199,100 |
| 5 Jul 2023 | CNY | 112.68 | 112.69 | 109.45 | 110.15 | 110.15 | -0.85 (-0.77%) | 285,511 |
| 4 Jul 2023 | CNY | 109.4 | 111.99 | 107 | 111 | 111 | +2.04 (+1.87%) | 382,376 |
| 3 Jul 2023 | CNY | 106.8 | 109.39 | 106.46 | 108.96 | 108.96 | +2.41 (+2.26%) | 362,047 |
| 30 Jun 2023 | CNY | 103.44 | 109.5 | 102.56 | 106.55 | 106.55 | +3.1 (+3.00%) | 500,337 |
| 29 Jun 2023 | CNY | 103.87 | 105.38 | 102.63 | 103.45 | 103.45 | -0.43 (-0.41%) | 355,090 |
| 28 Jun 2023 | CNY | 104.38 | 104.83 | 102.15 | 103.88 | 103.88 | +0.02 (+0.02%) | 345,236 |
| 27 Jun 2023 | CNY | 105.01 | 106.44 | 103.13 | 103.86 | 103.86 | -2.39 (-2.25%) | 458,702 |
| 26 Jun 2023 | CNY | 107.35 | 108.84 | 105.46 | 106.25 | 106.25 | -1.95 (-1.80%) | 333,948 |
| 21 Jun 2023 | CNY | 112.01 | 112.01 | 107.28 | 108.2 | 108.2 | -3.61 (-3.23%) | 385,044 |
| 20 Jun 2023 | CNY | 114.99 | 115.6 | 111.75 | 111.81 | 111.81 | -3.19 (-2.77%) | 329,634 |
| 19 Jun 2023 | CNY | 114.88 | 116.53 | 112.06 | 115 | 115 | +1 (+0.88%) | 471,713 |
| 16 Jun 2023 | CNY | 115.79 | 115.79 | 111.88 | 114 | 114 | 0.0 (0.0%) | 535,417 |
| 15 Jun 2023 | CNY | 109.73 | 115.8 | 109.73 | 114 | 114 | +4.36 (+3.98%) | 602,931 |
| 14 Jun 2023 | CNY | 109.99 | 111.84 | 108.34 | 109.64 | 109.64 | -0.02 (-0.02%) | 386,886 |
| 13 Jun 2023 | CNY | 111.18 | 112.75 | 108.29 | 109.66 | 109.66 | -2.4 (-2.14%) | 386,188 |
| 12 Jun 2023 | CNY | 107.9 | 112.88 | 107.27 | 112.06 | 112.06 | +3.18 (+2.92%) | 377,107 |
| 9 Jun 2023 | CNY | 107.28 | 112.5 | 106.44 | 108.88 | 108.88 | +1.59 (+1.48%) | 517,919 |
| 8 Jun 2023 | CNY | 110.62 | 110.62 | 107.1 | 107.29 | 107.29 | -2.37 (-2.16%) | 285,532 |
| 7 Jun 2023 | CNY | 108.01 | 110.63 | 107.61 | 109.66 | 109.66 | +1.26 (+1.16%) | 413,105 |
| 6 Jun 2023 | CNY | 113.38 | 113.38 | 108.4 | 108.4 | 108.4 | -4.8 (-4.24%) | 545,720 |
| 5 Jun 2023 | CNY | 114.99 | 115.3 | 112.64 | 113.2 | 113.2 | -0.83 (-0.73%) | 325,482 |
| 2 Jun 2023 | CNY | 113.01 | 115.01 | 111.21 | 114.03 | 114.03 | +1.39 (+1.23%) | 451,519 |
| 1 Jun 2023 | CNY | 112.55 | 114.87 | 110.41 | 112.64 | 112.64 | +0.04 (+0.04%) | 408,491 |
| 31 May 2023 | CNY | 114 | 114.89 | 111.88 | 112.6 | 112.6 | -1.5 (-1.31%) | 448,353 |
| 30 May 2023 | CNY | 115.88 | 117.5 | 112.31 | 114.1 | 114.1 | -1.9 (-1.64%) | 361,143 |
| 29 May 2023 | CNY | 118 | 119.31 | 115.61 | 116 | 116 | -2.63 (-2.22%) | 461,660 |
| 26 May 2023 | CNY | 119.5 | 119.88 | 116.65 | 118.63 | 118.63 | -0.07 (-0.06%) | 236,143 |
| 25 May 2023 | CNY | 118.5 | 120.5 | 117.07 | 118.7 | 118.7 | -1.03 (-0.86%) | 260,598 |
