| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 84.61 | 89 | 82.18 | 84.46 | 84.46 | -3.45 (-3.92%) | 1,061,184 |
| 7 Jul 2023 | CNY | 83.65 | 90.69 | 83.08 | 87.91 | 87.91 | +2.9 (+3.41%) | 1,660,215 |
| 6 Jul 2023 | CNY | 83.63 | 87 | 82.21 | 85.01 | 85.01 | +1.31 (+1.57%) | 1,571,862 |
| 5 Jul 2023 | CNY | 87.49 | 87.61 | 81.09 | 83.7 | 83.7 | -3.6 (-4.12%) | 1,614,668 |
| 4 Jul 2023 | CNY | 79.66 | 96.19 | 77.88 | 87.3 | 87.3 | +7.13 (+8.89%) | 2,079,555 |
| 3 Jul 2023 | CNY | 73 | 82.99 | 72.01 | 80.17 | 80.17 | +7.81 (+10.79%) | 1,978,509 |
| 30 Jun 2023 | CNY | 72.01 | 75.94 | 71.1 | 72.36 | 72.36 | -0.79 (-1.08%) | 534,394 |
| 29 Jun 2023 | CNY | 73.86 | 75.88 | 72.5 | 73.15 | 73.15 | -1.38 (-1.85%) | 314,256 |
| 28 Jun 2023 | CNY | 73.74 | 75.35 | 72.93 | 74.53 | 74.53 | +0.36 (+0.49%) | 354,183 |
| 27 Jun 2023 | CNY | 73.04 | 76.5 | 71.01 | 74.17 | 74.17 | +2.35 (+3.27%) | 961,665 |
| 26 Jun 2023 | CNY | 77.29 | 77.39 | 71.65 | 71.82 | 71.82 | -5.61 (-7.25%) | 763,472 |
| 21 Jun 2023 | CNY | 76 | 79.48 | 74.73 | 77.43 | 77.43 | +1.23 (+1.61%) | 959,155 |
| 20 Jun 2023 | CNY | 75.9 | 77.09 | 75.01 | 76.2 | 76.2 | +0.08 (+0.11%) | 532,968 |
| 19 Jun 2023 | CNY | 76 | 78.79 | 75 | 76.12 | 76.12 | -1.58 (-2.03%) | 685,520 |
| 16 Jun 2023 | CNY | 73.48 | 79.51 | 73.48 | 77.7 | 77.7 | +4.1 (+5.57%) | 1,394,520 |
| 15 Jun 2023 | CNY | 72.33 | 74.49 | 71.98 | 73.6 | 73.6 | +1.11 (+1.53%) | 519,677 |
| 14 Jun 2023 | CNY | 75.5 | 75.88 | 71.9 | 72.49 | 72.49 | -2.63 (-3.50%) | 988,481 |
| 13 Jun 2023 | CNY | 78.15 | 78.15 | 74.23 | 75.12 | 75.12 | -1.88 (-2.44%) | 871,630 |
| 12 Jun 2023 | CNY | 78.01 | 80 | 76.76 | 77 | 77 | -1.74 (-2.21%) | 470,018 |
| 9 Jun 2023 | CNY | 74.49 | 80.75 | 73.4 | 78.74 | 78.74 | +4.24 (+5.69%) | 1,237,256 |
| 8 Jun 2023 | CNY | 78.1 | 78.1 | 73.26 | 74.5 | 74.5 | -2.96 (-3.82%) | 1,236,089 |
| 7 Jun 2023 | CNY | 76.23 | 78.68 | 75.61 | 77.46 | 77.46 | +0.84 (+1.10%) | 1,077,106 |
| 6 Jun 2023 | CNY | 80.4 | 81.49 | 74.13 | 76.62 | 76.62 | -3.78 (-4.70%) | 2,088,903 |
| 5 Jun 2023 | CNY | 80.86 | 82.17 | 79.36 | 80.4 | 80.4 | -0.43 (-0.53%) | 802,852 |
| 2 Jun 2023 | CNY | 82.06 | 82.4 | 79.8 | 80.83 | 80.83 | -0.07 (-0.09%) | 794,209 |
| 1 Jun 2023 | CNY | 82.37 | 82.37 | 78.77 | 80.9 | 80.9 | -1.77 (-2.14%) | 1,396,861 |
| 31 May 2023 | CNY | 81.44 | 86.6 | 81.44 | 82.67 | 82.67 | +0.42 (+0.51%) | 1,606,943 |
| 30 May 2023 | CNY | 81.58 | 83.31 | 80.84 | 82.25 | 82.25 | -0.4 (-0.48%) | 1,567,344 |
| 29 May 2023 | CNY | 91.78 | 95 | 81.28 | 82.65 | 82.65 | -10.85 (-11.60%) | 3,032,852 |
| 26 May 2023 | CNY | 92.35 | 97.57 | 92.28 | 93.5 | 93.5 | -0.75 (-0.80%) | 997,339 |
