| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 70.02 | 72.68 | 70.02 | 71.26 | 71.26 | -0.17 (-0.24%) | 300,662 |
| 3 Jul 2023 | CNY | 73 | 73 | 69.59 | 71.43 | 71.43 | -0.87 (-1.20%) | 428,265 |
| 30 Jun 2023 | CNY | 73.67 | 73.83 | 71.76 | 72.3 | 72.3 | -0.67 (-0.92%) | 386,364 |
| 29 Jun 2023 | CNY | 70.34 | 74.55 | 69.67 | 72.97 | 72.97 | +2.79 (+3.98%) | 797,689 |
| 28 Jun 2023 | CNY | 70.79 | 70.79 | 68.43 | 70.18 | 70.18 | +0.18 (+0.26%) | 241,556 |
| 27 Jun 2023 | CNY | 68.46 | 71.37 | 68.13 | 70 | 70 | +1.54 (+2.25%) | 390,501 |
| 26 Jun 2023 | CNY | 70 | 70 | 67 | 68.46 | 68.46 | -2.09 (-2.96%) | 479,845 |
| 21 Jun 2023 | CNY | 70.2 | 72.47 | 69.8 | 70.55 | 70.55 | +0.65 (+0.93%) | 586,380 |
| 20 Jun 2023 | CNY | 70.8 | 71.03 | 69.02 | 69.9 | 69.9 | -0.26 (-0.37%) | 321,528 |
| 19 Jun 2023 | CNY | 69.3 | 70.96 | 68.58 | 70.16 | 70.16 | +0.81 (+1.17%) | 360,173 |
| 16 Jun 2023 | CNY | 69.76 | 70.42 | 69 | 69.35 | 69.35 | -0.31 (-0.45%) | 332,066 |
| 15 Jun 2023 | CNY | 69.3 | 69.99 | 68.21 | 69.66 | 69.66 | +0.41 (+0.59%) | 492,347 |
| 14 Jun 2023 | CNY | 69.98 | 71.29 | 68.5 | 69.25 | 69.25 | -1.25 (-1.77%) | 656,345 |
| 13 Jun 2023 | CNY | 70.06 | 71.98 | 70.06 | 70.5 | 70.5 | -0.96 (-1.34%) | 243,288 |
| 12 Jun 2023 | CNY | 71.69 | 72.07 | 69.42 | 71.46 | 71.46 | +0.03 (+0.04%) | 438,629 |
| 9 Jun 2023 | CNY | 70.01 | 73.06 | 69.87 | 71.43 | 71.43 | +0.7 (+0.99%) | 581,276 |
| 8 Jun 2023 | CNY | 70.24 | 73.01 | 70.24 | 70.73 | 70.73 | +0.14 (+0.20%) | 417,247 |
| 7 Jun 2023 | CNY | 70.93 | 71.89 | 69.88 | 70.59 | 70.59 | -0.81 (-1.13%) | 311,269 |
| 6 Jun 2023 | CNY | 73.82 | 74.61 | 71.2 | 71.4 | 71.4 | -2.42 (-3.28%) | 573,380 |
| 5 Jun 2023 | CNY | 75.46 | 75.46 | 73.13 | 73.82 | 73.82 | -1.13 (-1.51%) | 594,728 |
| 2 Jun 2023 | CNY | 79.48 | 79.48 | 73.65 | 74.95 | 74.95 | -5.85 (-7.24%) | 1,561,740 |
| 1 Jun 2023 | CNY | 72.83 | 81.8 | 72.83 | 80.8 | 80.8 | +6.66 (+8.98%) | 1,659,019 |
| 31 May 2023 | CNY | 79.01 | 82 | 73.37 | 74.14 | 74.14 | -5.97 (-7.45%) | 1,437,019 |
| 30 May 2023 | CNY | 77.5 | 80.75 | 75.86 | 80.11 | 80.11 | +3.56 (+4.65%) | 1,132,164 |
| 29 May 2023 | CNY | 77 | 79.51 | 74.86 | 76.55 | 76.55 | +1.86 (+2.49%) | 842,850 |
| 26 May 2023 | CNY | 71.81 | 76.46 | 71.58 | 74.69 | 74.69 | +1.94 (+2.67%) | 570,030 |
| 25 May 2023 | CNY | 71.78 | 73.29 | 71.5 | 72.75 | 72.75 | +0.01 (+0.01%) | 306,005 |
| 24 May 2023 | CNY | 72.99 | 73.6 | 71.85 | 72.74 | 72.74 | -0.39 (-0.53%) | 386,359 |
| 23 May 2023 | CNY | 74.09 | 74.65 | 73.13 | 73.13 | 73.13 | -0.89 (-1.20%) | 322,520 |
| 22 May 2023 | CNY | 73.75 | 74.8 | 72.31 | 74.02 | 74.02 | +0.17 (+0.23%) | 614,665 |
