| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 146 | 150.18 | 141.02 | 141.55 | 141.55 | -4.33 (-2.97%) | 911,298 |
| 7 Jul 2023 | CNY | 140 | 151.41 | 139.98 | 145.88 | 145.88 | +3.13 (+2.19%) | 1,301,601 |
| 6 Jul 2023 | CNY | 137.94 | 144.89 | 137.03 | 142.75 | 142.75 | +2.99 (+2.14%) | 702,843 |
| 5 Jul 2023 | CNY | 139 | 143.65 | 137.01 | 139.76 | 139.76 | -2.19 (-1.54%) | 1,037,729 |
| 4 Jul 2023 | CNY | 127.5 | 145.54 | 126.09 | 141.95 | 141.95 | +14.65 (+11.51%) | 1,684,403 |
| 3 Jul 2023 | CNY | 127.3 | 130.99 | 125.68 | 127.3 | 127.3 | +0.09 (+0.07%) | 576,708 |
| 30 Jun 2023 | CNY | 129.72 | 130.45 | 126.3 | 127.21 | 127.21 | -2.5 (-1.93%) | 686,362 |
| 29 Jun 2023 | CNY | 135.67 | 135.67 | 128.82 | 129.71 | 129.71 | -3.54 (-2.66%) | 784,209 |
| 28 Jun 2023 | CNY | 138.65 | 138.65 | 132.3 | 133.25 | 133.25 | -5.27 (-3.80%) | 809,204 |
| 27 Jun 2023 | CNY | 141.35 | 142.87 | 137 | 138.52 | 138.52 | -2.85 (-2.02%) | 750,797 |
| 26 Jun 2023 | CNY | 144.91 | 147.5 | 140.7 | 141.37 | 141.37 | -3.37 (-2.33%) | 748,451 |
| 21 Jun 2023 | CNY | 148.2 | 151.88 | 144.3 | 144.74 | 144.74 | -4.45 (-2.98%) | 810,445 |
| 20 Jun 2023 | CNY | 150.15 | 156 | 146.9 | 149.19 | 149.19 | -2.69 (-1.77%) | 1,244,445 |
| 19 Jun 2023 | CNY | 150.17 | 153.8 | 146 | 151.88 | 151.88 | +1.88 (+1.25%) | 1,845,439 |
| 16 Jun 2023 | CNY | 143 | 150 | 139.07 | 150 | 150 | +7.72 (+5.43%) | 1,678,885 |
| 15 Jun 2023 | CNY | 142.77 | 150 | 141.57 | 142.28 | 142.28 | -2.22 (-1.54%) | 1,787,142 |
| 14 Jun 2023 | CNY | 135.8 | 144.8 | 134.69 | 144.5 | 144.5 | +12.31 (+9.31%) | 2,492,187 |
| 13 Jun 2023 | CNY | 122.66 | 132.29 | 119.68 | 132.19 | 132.19 | +10.47 (+8.60%) | 1,898,607 |
| 12 Jun 2023 | CNY | 124.11 | 125.81 | 121 | 121.72 | 121.72 | -4.27 (-3.39%) | 1,071,177 |
| 9 Jun 2023 | CNY | 126.8 | 126.8 | 123.86 | 125.99 | 125.99 | +1.12 (+0.90%) | 567,956 |
| 8 Jun 2023 | CNY | 129.6 | 129.6 | 123.8 | 124.87 | 124.87 | -4.78 (-3.69%) | 865,414 |
| 7 Jun 2023 | CNY | 128.06 | 130.94 | 127.2 | 129.65 | 129.65 | +1.11 (+0.86%) | 629,434 |
| 6 Jun 2023 | CNY | 135.4 | 135.4 | 127.68 | 128.54 | 128.54 | -6.94 (-5.12%) | 1,388,849 |
| 5 Jun 2023 | CNY | 136.46 | 139.5 | 135 | 135.48 | 135.48 | -0.86 (-0.63%) | 620,193 |
| 2 Jun 2023 | CNY | 141.99 | 143.78 | 134.51 | 136.34 | 136.34 | -5.65 (-3.98%) | 1,073,333 |
| 1 Jun 2023 | CNY | 144.3 | 144.3 | 140.5 | 141.99 | 141.99 | -2.56 (-1.77%) | 628,470 |
| 31 May 2023 | CNY | 145.43 | 148.4 | 142.87 | 144.55 | 144.55 | -1.6 (-1.09%) | 581,763 |
| 30 May 2023 | CNY | 150.89 | 150.89 | 142.44 | 146.15 | 146.15 | -4.87 (-3.22%) | 899,309 |
| 29 May 2023 | CNY | 145.5 | 156.58 | 144.65 | 151.02 | 151.02 | +5.83 (+4.02%) | 1,070,138 |
| 26 May 2023 | CNY | 146 | 149 | 145 | 145.19 | 145.19 | -2.31 (-1.57%) | 573,245 |
