| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 77.92 | 79.02 | 75.8 | 76.1 | 76.1 | -2.2 (-2.81%) | 623,392 |
| 7 Jul 2023 | CNY | 78.42 | 80 | 76.39 | 78.3 | 78.3 | -0.12 (-0.15%) | 615,272 |
| 6 Jul 2023 | CNY | 79.22 | 80.12 | 78.04 | 78.42 | 78.42 | -1.39 (-1.74%) | 576,542 |
| 5 Jul 2023 | CNY | 82.3 | 83.51 | 79.35 | 79.81 | 79.81 | -2.09 (-2.55%) | 735,258 |
| 4 Jul 2023 | CNY | 79.92 | 82.54 | 79.1 | 81.9 | 81.9 | +2.37 (+2.98%) | 1,304,449 |
| 3 Jul 2023 | CNY | 77 | 82.2 | 74.76 | 79.53 | 79.53 | +3.49 (+4.59%) | 1,460,531 |
| 30 Jun 2023 | CNY | 72.51 | 77.5 | 72.44 | 76.04 | 76.04 | +2.39 (+3.25%) | 1,301,770 |
| 29 Jun 2023 | CNY | 74.49 | 75.34 | 71 | 73.65 | 73.65 | -0.85 (-1.14%) | 2,020,677 |
| 28 Jun 2023 | CNY | 81.62 | 82.11 | 73.99 | 74.5 | 74.5 | -8.27 (-9.99%) | 1,865,310 |
| 27 Jun 2023 | CNY | 82.16 | 86.3 | 82.05 | 82.77 | 82.77 | +1.01 (+1.24%) | 985,052 |
| 26 Jun 2023 | CNY | 84.21 | 85.23 | 81.01 | 81.76 | 81.76 | -4.03 (-4.70%) | 654,617 |
| 21 Jun 2023 | CNY | 90.97 | 91.41 | 85.01 | 85.79 | 85.79 | -5.63 (-6.16%) | 1,031,096 |
| 20 Jun 2023 | CNY | 96 | 96 | 89.91 | 91.42 | 91.42 | -3.16 (-3.34%) | 1,193,182 |
| 19 Jun 2023 | CNY | 88 | 96.82 | 87.94 | 94.58 | 94.58 | +6.66 (+7.58%) | 2,072,550 |
| 16 Jun 2023 | CNY | 84.92 | 88.63 | 82.66 | 87.92 | 87.92 | +1.77 (+2.05%) | 1,832,585 |
| 15 Jun 2023 | CNY | 96 | 96 | 80.03 | 86.15 | 86.15 | -8.84 (-9.31%) | 3,536,728 |
| 14 Jun 2023 | CNY | 105 | 105 | 93.08 | 94.99 | 94.99 | -10.96 (-10.34%) | 1,285,111 |
| 13 Jun 2023 | CNY | 105.3 | 107.45 | 101.6 | 105.95 | 105.95 | +2.85 (+2.76%) | 1,066,474 |
| 12 Jun 2023 | CNY | 103.33 | 106.85 | 100.91 | 103.1 | 103.1 | -0.1 (-0.10%) | 613,763 |
| 9 Jun 2023 | CNY | 105.18 | 105.83 | 101.42 | 103.2 | 103.2 | -2.53 (-2.39%) | 503,963 |
| 8 Jun 2023 | CNY | 107.4 | 108.39 | 103.8 | 105.73 | 105.73 | -1.67 (-1.55%) | 318,785 |
| 7 Jun 2023 | CNY | 103.58 | 109.68 | 103.28 | 107.4 | 107.4 | +4.2 (+4.07%) | 563,662 |
| 6 Jun 2023 | CNY | 107.31 | 108.01 | 103.05 | 103.2 | 103.2 | -4.58 (-4.25%) | 331,703 |
| 5 Jun 2023 | CNY | 105.05 | 108.3 | 103.95 | 107.78 | 107.78 | +2.73 (+2.60%) | 523,878 |
| 2 Jun 2023 | CNY | 104.9 | 107.58 | 104.81 | 105.05 | 105.05 | -0.69 (-0.65%) | 271,981 |
| 1 Jun 2023 | CNY | 104 | 107.82 | 103.02 | 105.74 | 105.74 | +1.55 (+1.49%) | 301,189 |
| 31 May 2023 | CNY | 103 | 108.5 | 102.97 | 104.19 | 104.19 | +0.19 (+0.18%) | 394,747 |
| 30 May 2023 | CNY | 96.9 | 105.8 | 96.39 | 104 | 104 | +6.49 (+6.66%) | 541,814 |
| 29 May 2023 | CNY | 100 | 100.4 | 96.51 | 97.51 | 97.51 | -0.94 (-0.95%) | 316,493 |
| 26 May 2023 | CNY | 97.98 | 101.8 | 95.67 | 98.45 | 98.45 | +0.32 (+0.33%) | 277,790 |
