| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 80.13 | 84.48 | 78 | 81.15 | 81.15 | +1.15 (+1.44%) | 3,223,716 |
| 7 Jul 2023 | CNY | 78.13 | 81.47 | 75.53 | 80 | 80 | +1.74 (+2.22%) | 4,129,517 |
| 6 Jul 2023 | CNY | 75.68 | 79.19 | 74.04 | 78.26 | 78.26 | +2.96 (+3.93%) | 3,447,413 |
| 5 Jul 2023 | CNY | 76.65 | 82.23 | 75 | 75.3 | 75.3 | -1.8 (-2.33%) | 4,155,592 |
| 4 Jul 2023 | CNY | 76.13 | 78.8 | 74.26 | 77.1 | 77.1 | +1.3 (+1.72%) | 2,616,411 |
| 3 Jul 2023 | CNY | 78 | 78 | 72.12 | 75.8 | 75.8 | -2.7 (-3.44%) | 3,783,679 |
| 30 Jun 2023 | CNY | 77.59 | 79.85 | 75.83 | 78.5 | 78.5 | +0.93 (+1.20%) | 3,507,510 |
| 29 Jun 2023 | CNY | 73.9 | 86.23 | 73.75 | 77.57 | 77.57 | +5.47 (+7.59%) | 5,757,620 |
| 28 Jun 2023 | CNY | 72.1 | 72.98 | 67.01 | 72.1 | 72.1 | +0.44 (+0.61%) | 2,830,608 |
| 27 Jun 2023 | CNY | 72 | 73.47 | 71.23 | 71.66 | 71.66 | -0.14 (-0.19%) | 1,544,431 |
| 26 Jun 2023 | CNY | 73.01 | 74.3 | 70.3 | 71.8 | 71.8 | -2.5 (-3.36%) | 2,139,792 |
| 21 Jun 2023 | CNY | 78.05 | 79 | 74.19 | 74.3 | 74.3 | -5.06 (-6.38%) | 2,588,539 |
| 20 Jun 2023 | CNY | 81.88 | 81.88 | 78.02 | 79.36 | 79.36 | -2.52 (-3.08%) | 2,952,798 |
| 19 Jun 2023 | CNY | 76.68 | 83.7 | 76.27 | 81.88 | 81.88 | +4.68 (+6.06%) | 4,549,312 |
| 16 Jun 2023 | CNY | 73 | 77.99 | 73 | 77.2 | 77.2 | +1.41 (+1.86%) | 3,338,239 |
| 15 Jun 2023 | CNY | 80.43 | 82.8 | 75.79 | 75.79 | 75.79 | -4.33 (-5.40%) | 3,937,086 |
| 14 Jun 2023 | CNY | 79.8 | 81.45 | 78.18 | 80.12 | 80.12 | -0.57 (-0.71%) | 3,230,414 |
| 13 Jun 2023 | CNY | 78.18 | 82.56 | 76.72 | 80.69 | 80.69 | +2.09 (+2.66%) | 4,004,568 |
| 12 Jun 2023 | CNY | 81.8 | 82.8 | 78.6 | 78.6 | 78.6 | -4.2 (-5.07%) | 3,429,437 |
| 9 Jun 2023 | CNY | 80.67 | 83.32 | 77.13 | 82.8 | 82.8 | +2.13 (+2.64%) | 4,355,385 |
| 8 Jun 2023 | CNY | 78 | 82.44 | 76.18 | 80.67 | 80.67 | +2.15 (+2.74%) | 4,414,858 |
| 7 Jun 2023 | CNY | 77.51 | 79.87 | 76.55 | 78.52 | 78.52 | +1.27 (+1.64%) | 2,913,053 |
| 6 Jun 2023 | CNY | 79.34 | 81.15 | 76.91 | 77.25 | 77.25 | -2.08 (-2.62%) | 3,366,376 |
| 5 Jun 2023 | CNY | 80.5 | 82.78 | 78.8 | 79.33 | 79.33 | -1.86 (-2.29%) | 3,272,076 |
| 2 Jun 2023 | CNY | 83.59 | 84.4 | 80.88 | 81.19 | 81.19 | -1.26 (-1.53%) | 3,811,537 |
| 1 Jun 2023 | CNY | 82 | 87.7 | 81.09 | 82.45 | 82.45 | -5.35 (-6.09%) | 6,149,331 |
| 31 May 2023 | CNY | 90.51 | 99.71 | 82.83 | 87.8 | 87.8 | -3.62 (-3.96%) | 7,822,360 |
| 30 May 2023 | CNY | 86.5 | 92.96 | 84.15 | 91.42 | 91.42 | +3.37 (+3.83%) | 6,456,581 |
| 29 May 2023 | CNY | 91.3 | 96.7 | 85.96 | 88.05 | 88.05 | -2.67 (-2.94%) | 7,599,200 |
| 26 May 2023 | CNY | 75.88 | 90.72 | 74.47 | 90.72 | 90.72 | +15.12 (+20%) | 7,388,588 |
