| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 87.9 | 89.77 | 84.5 | 89.13 | 89.13 | +1.61 (+1.84%) | 535,732 |
| 27 Jun 2023 | CNY | 87.5 | 88.96 | 86.36 | 87.52 | 87.52 | +0.12 (+0.14%) | 297,042 |
| 26 Jun 2023 | CNY | 91.98 | 91.98 | 87.15 | 87.4 | 87.4 | -2.26 (-2.52%) | 410,506 |
| 21 Jun 2023 | CNY | 91.5 | 93.8 | 87.56 | 89.66 | 89.66 | -2.02 (-2.20%) | 592,673 |
| 20 Jun 2023 | CNY | 86.18 | 93.67 | 85.96 | 91.68 | 91.68 | +5.32 (+6.16%) | 1,173,759 |
| 19 Jun 2023 | CNY | 83.1 | 88.5 | 82.11 | 86.36 | 86.36 | +3.29 (+3.96%) | 775,821 |
| 16 Jun 2023 | CNY | 85 | 85 | 81.72 | 83.07 | 83.07 | -1.64 (-1.94%) | 425,543 |
| 15 Jun 2023 | CNY | 80.81 | 84.8 | 80.81 | 84.71 | 84.71 | +2.67 (+3.25%) | 441,023 |
| 14 Jun 2023 | CNY | 83.06 | 83.84 | 81.51 | 82.04 | 82.04 | -2.08 (-2.47%) | 272,148 |
| 13 Jun 2023 | CNY | 83 | 84.49 | 80.4 | 84.12 | 84.12 | +0.87 (+1.05%) | 329,840 |
| 12 Jun 2023 | CNY | 83.12 | 84.75 | 81.24 | 83.25 | 83.25 | -1.25 (-1.48%) | 371,408 |
| 9 Jun 2023 | CNY | 85.86 | 85.91 | 84.5 | 84.5 | 84.5 | -0.2 (-0.24%) | 221,902 |
| 8 Jun 2023 | CNY | 85.6 | 87 | 84 | 84.7 | 84.7 | -1.9 (-2.19%) | 213,385 |
| 7 Jun 2023 | CNY | 86.3 | 87.79 | 85.33 | 86.6 | 86.6 | +0.46 (+0.53%) | 177,080 |
| 6 Jun 2023 | CNY | 88.85 | 88.99 | 86.01 | 86.14 | 86.14 | -1.21 (-1.39%) | 271,847 |
| 5 Jun 2023 | CNY | 88.54 | 90.57 | 87.27 | 87.35 | 87.35 | -1.2 (-1.36%) | 259,717 |
| 2 Jun 2023 | CNY | 90.55 | 91.98 | 88.18 | 88.55 | 88.55 | -2.39 (-2.63%) | 427,720 |
| 1 Jun 2023 | CNY | 84.8 | 92.68 | 84.75 | 90.94 | 90.94 | +6.19 (+7.30%) | 1,120,972 |
| 31 May 2023 | CNY | 87.66 | 87.9 | 84.6 | 84.75 | 84.75 | -2.64 (-3.02%) | 421,261 |
| 30 May 2023 | CNY | 88.9 | 89.89 | 85.16 | 87.39 | 87.39 | -1.9 (-2.13%) | 353,361 |
| 29 May 2023 | CNY | 89.96 | 89.96 | 87.16 | 89.29 | 89.29 | +0.02 (+0.02%) | 365,865 |
| 26 May 2023 | CNY | 89.94 | 90.8 | 86 | 89.27 | 89.27 | -0.02 (-0.02%) | 526,851 |
| 25 May 2023 | CNY | 87.97 | 91.5 | 87.24 | 89.29 | 89.29 | +0.59 (+0.67%) | 537,958 |
| 24 May 2023 | CNY | 89.57 | 90.01 | 85.4 | 88.7 | 88.7 | -2.1 (-2.31%) | 950,229 |
| 23 May 2023 | CNY | 86.89 | 92 | 85.09 | 90.8 | 90.8 | +3.43 (+3.93%) | 1,357,884 |
| 22 May 2023 | CNY | 82.01 | 88.43 | 82.01 | 87.37 | 87.37 | +5.62 (+6.87%) | 1,218,679 |
| 19 May 2023 | CNY | 82.5 | 83.28 | 81.01 | 81.75 | 81.75 | +0.11 (+0.13%) | 224,878 |
| 18 May 2023 | CNY | 82 | 82.96 | 80.53 | 81.64 | 81.64 | +0.08 (+0.10%) | 220,123 |
| 17 May 2023 | CNY | 78.36 | 81.75 | 77.81 | 81.56 | 81.56 | +3.2 (+4.08%) | 348,885 |
| 16 May 2023 | CNY | 80 | 80.64 | 77.86 | 78.36 | 78.36 | -2.42 (-3.00%) | 320,831 |
