| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 77.51 | 78 | 75.28 | 75.89 | 75.89 | -1.41 (-1.82%) | 1,217,027 |
| 7 Jul 2023 | CNY | 79.28 | 79.66 | 76.15 | 77.3 | 77.3 | -2.45 (-3.07%) | 1,857,406 |
| 6 Jul 2023 | CNY | 80.49 | 80.79 | 79.01 | 79.75 | 79.75 | -0.45 (-0.56%) | 1,167,083 |
| 5 Jul 2023 | CNY | 81.9 | 82.96 | 79.57 | 80.2 | 80.2 | -2.12 (-2.58%) | 1,652,448 |
| 4 Jul 2023 | CNY | 81.5 | 84.46 | 80.53 | 82.32 | 82.32 | +1.2 (+1.48%) | 1,943,726 |
| 3 Jul 2023 | CNY | 83.6 | 84.09 | 80.18 | 81.12 | 81.12 | -2.9 (-3.45%) | 2,803,379 |
| 30 Jun 2023 | CNY | 81.29 | 85.46 | 79.71 | 84.02 | 84.02 | +2.02 (+2.46%) | 3,651,172 |
| 29 Jun 2023 | CNY | 77 | 82.99 | 75.56 | 82 | 82 | +7.14 (+9.54%) | 4,210,202 |
| 28 Jun 2023 | CNY | 73.19 | 76.78 | 70.83 | 74.86 | 74.86 | +1.71 (+2.34%) | 2,124,770 |
| 27 Jun 2023 | CNY | 71.25 | 73.62 | 71.25 | 73.15 | 73.15 | +1.35 (+1.88%) | 1,108,677 |
| 26 Jun 2023 | CNY | 74.5 | 75.32 | 71.29 | 71.8 | 71.8 | -3 (-4.01%) | 1,925,782 |
| 21 Jun 2023 | CNY | 76.9 | 77.6 | 74.8 | 74.8 | 74.8 | -2.62 (-3.38%) | 1,120,687 |
| 20 Jun 2023 | CNY | 78 | 79.41 | 77.34 | 77.42 | 77.42 | -0.82 (-1.05%) | 976,049 |
| 19 Jun 2023 | CNY | 78.01 | 78.8 | 77.44 | 78.24 | 78.24 | +0.23 (+0.29%) | 1,283,058 |
| 16 Jun 2023 | CNY | 77.99 | 79 | 77.48 | 78.01 | 78.01 | +0.03 (+0.04%) | 1,159,220 |
| 15 Jun 2023 | CNY | 77.06 | 80.46 | 76.35 | 77.98 | 77.98 | +1.47 (+1.92%) | 2,294,418 |
| 14 Jun 2023 | CNY | 77.9 | 77.9 | 75.73 | 76.51 | 76.51 | -0.39 (-0.51%) | 1,505,946 |
| 13 Jun 2023 | CNY | 72.47 | 76.93 | 72 | 76.9 | 76.9 | +4.7 (+6.51%) | 2,391,397 |
| 12 Jun 2023 | CNY | 73.36 | 74.01 | 72 | 72.2 | 72.2 | -1.04 (-1.42%) | 1,448,598 |
| 9 Jun 2023 | CNY | 68.6 | 73.6 | 68.1 | 73.24 | 73.24 | +4.45 (+6.47%) | 2,939,018 |
| 8 Jun 2023 | CNY | 71.2 | 71.2 | 68.28 | 68.79 | 68.79 | -2.41 (-3.38%) | 1,545,255 |
| 7 Jun 2023 | CNY | 68.93 | 73.38 | 68.66 | 71.2 | 71.2 | +2.15 (+3.11%) | 1,422,772 |
| 6 Jun 2023 | CNY | 72 | 72.08 | 68.88 | 69.05 | 69.05 | -3.06 (-4.24%) | 1,400,368 |
| 5 Jun 2023 | CNY | 71.94 | 73.21 | 71.01 | 72.11 | 72.11 | +0.17 (+0.24%) | 1,143,062 |
| 2 Jun 2023 | CNY | 71.99 | 72.75 | 70.8 | 71.94 | 71.94 | +0.24 (+0.33%) | 1,495,574 |
| 1 Jun 2023 | CNY | 72.85 | 73.15 | 69.8 | 71.7 | 71.7 | -1.75 (-2.38%) | 2,511,290 |
| 31 May 2023 | CNY | 72 | 73.98 | 71.83 | 73.45 | 73.45 | +1.43 (+1.99%) | 1,420,746 |
| 30 May 2023 | CNY | 73.4 | 74.46 | 71.3 | 72.02 | 72.02 | -1.43 (-1.95%) | 1,890,404 |
| 29 May 2023 | CNY | 76 | 76 | 73.22 | 73.45 | 73.45 | -1.77 (-2.35%) | 1,246,517 |
| 26 May 2023 | CNY | 73.83 | 76 | 72.8 | 75.22 | 75.22 | +0.72 (+0.97%) | 2,079,879 |
