| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 171 | 174.45 | 167.02 | 171.77 | 171.77 | +2.78 (+1.65%) | 4,439,781 |
| 10 Jul 2023 | CNY | 162.79 | 172.5 | 161.88 | 168.99 | 168.99 | +5.39 (+3.29%) | 5,223,256 |
| 7 Jul 2023 | CNY | 168.88 | 170 | 161.88 | 163.6 | 163.6 | -6.05 (-3.57%) | 4,944,291 |
| 6 Jul 2023 | CNY | 166.48 | 174.88 | 166.48 | 169.65 | 169.65 | +9.38 (+5.85%) | 9,749,038 |
| 5 Jul 2023 | CNY | 163.5 | 166.49 | 160.01 | 160.27 | 160.27 | -4.19 (-2.55%) | 4,281,734 |
| 4 Jul 2023 | CNY | 175.05 | 175.6 | 163.01 | 164.46 | 164.46 | -12.14 (-6.87%) | 8,195,880 |
| 3 Jul 2023 | CNY | 168.07 | 180.41 | 167.24 | 176.6 | 176.6 | +9.74 (+5.84%) | 7,078,416 |
| 30 Jun 2023 | CNY | 164.66 | 171.55 | 161.71 | 166.86 | 166.86 | +2.36 (+1.43%) | 4,268,147 |
| 29 Jun 2023 | CNY | 170.05 | 174.6 | 164.5 | 164.5 | 164.5 | -5.78 (-3.39%) | 4,252,185 |
| 28 Jun 2023 | CNY | 168.8 | 173.8 | 165.77 | 170.28 | 170.28 | +1.48 (+0.88%) | 3,504,298 |
| 27 Jun 2023 | CNY | 169.4 | 176.19 | 166.61 | 168.8 | 168.8 | +0.72 (+0.43%) | 3,704,485 |
| 26 Jun 2023 | CNY | 164.06 | 173.46 | 163.07 | 168.08 | 168.08 | -0.92 (-0.54%) | 3,851,664 |
| 21 Jun 2023 | CNY | 170.16 | 177.5 | 168.74 | 169 | 169 | -3 (-1.74%) | 3,529,761 |
| 20 Jun 2023 | CNY | 174 | 175.57 | 171.76 | 172 | 172 | -2.98 (-1.70%) | 3,027,497 |
| 19 Jun 2023 | CNY | 171.97 | 177.95 | 170.36 | 174.98 | 174.98 | +2.88 (+1.67%) | 5,139,045 |
| 16 Jun 2023 | CNY | 161 | 176.5 | 161 | 172.1 | 172.1 | +15.29 (+9.75%) | 9,095,905 |
| 15 Jun 2023 | CNY | 148.04 | 158.35 | 145.43 | 156.81 | 156.81 | +8.22 (+5.53%) | 5,790,795 |
| 14 Jun 2023 | CNY | 151.79 | 152.9 | 148.25 | 148.59 | 148.59 | -1.89 (-1.26%) | 3,956,875 |
| 13 Jun 2023 | CNY | 153.55 | 156.5 | 149.69 | 150.48 | 150.48 | -3.96 (-2.56%) | 3,730,299 |
| 12 Jun 2023 | CNY | 154.99 | 155.95 | 150.99 | 154.44 | 154.44 | -1.98 (-1.27%) | 3,570,579 |
| 9 Jun 2023 | CNY | 154.71 | 157.54 | 152.53 | 156.42 | 156.42 | +1.57 (+1.01%) | 3,153,556 |
| 8 Jun 2023 | CNY | 156.67 | 161.47 | 154.6 | 154.85 | 154.85 | -1.75 (-1.12%) | 2,926,779 |
| 7 Jun 2023 | CNY | 160 | 161 | 153.99 | 156.6 | 156.6 | -2.31 (-1.45%) | 3,528,260 |
| 6 Jun 2023 | CNY | 161.06 | 163.08 | 156.66 | 158.91 | 158.91 | -68.07 (-29.99%) | 3,253,008 |
| 6 Jun 2023 |
|
|||||||
| 5 Jun 2023 | CNY | 168.2286 | 168.5571 | 160.2929 | 162.1286 | 162.1286 | -5.729 (-3.41%) | 3,789,899 |
| 2 Jun 2023 | CNY | 169.6429 | 174.1357 | 167.4929 | 167.8572 | 167.8572 | -0.714 (-0.42%) | 3,335,536 |
| 1 Jun 2023 | CNY | 166.6 | 171.1429 | 164.2857 | 168.5714 | 168.5714 | +1.971 (+1.18%) | 3,236,702 |
| 31 May 2023 | CNY | 165.5286 | 169.6857 | 164.8572 | 166.6 | 166.6 | +0.529 (+0.32%) | 3,392,540 |
| 30 May 2023 | CNY | 165.7143 | 167.8572 | 162.2929 | 166.0714 | 166.0714 | -63.859 (-27.77%) | 3,992,083 |
| 29 May 2023 | CNY | 246.07 | 249.98 | 225 | 229.93 | 229.93 | -19.97 (-7.99%) | 4,769,469 |
