| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 55.13 | 55.45 | 53.95 | 54.03 | 54.03 | -1.37 (-2.47%) | 8,150,500 |
| 13 Jul 2023 | CNY | 56.07 | 56.5 | 54.88 | 55.4 | 55.4 | -0.26 (-0.47%) | 7,893,450 |
| 12 Jul 2023 | CNY | 55.27 | 56.9 | 55.02 | 55.66 | 55.66 | +0.22 (+0.40%) | 8,652,460 |
| 11 Jul 2023 | CNY | 59.6 | 59.98 | 55.13 | 55.44 | 55.44 | -2.03 (-3.53%) | 19,896,860 |
| 10 Jul 2023 | CNY | 57.18 | 58.01 | 56.72 | 57.47 | 57.47 | +0.44 (+0.77%) | 3,565,450 |
| 7 Jul 2023 | CNY | 57.02 | 57.87 | 55.41 | 57.03 | 57.03 | -0.59 (-1.02%) | 7,218,290 |
| 6 Jul 2023 | CNY | 60.4 | 60.66 | 55.1 | 57.62 | 57.62 | -2.78 (-4.60%) | 14,785,370 |
| 5 Jul 2023 | CNY | 61.2 | 61.6 | 60.3 | 60.4 | 60.4 | -0.79 (-1.29%) | 2,870,090 |
| 4 Jul 2023 | CNY | 62.06 | 62.08 | 60.71 | 61.19 | 61.19 | -0.35 (-0.57%) | 3,991,350 |
| 3 Jul 2023 | CNY | 63 | 63.13 | 61.54 | 61.54 | 61.54 | -1.24 (-1.98%) | 3,985,840 |
| 30 Jun 2023 | CNY | 63.92 | 64.12 | 62.32 | 62.78 | 62.78 | -0.42 (-0.66%) | 2,738,970 |
| 29 Jun 2023 | CNY | 62.15 | 63.9 | 61.66 | 63.2 | 63.2 | +0.71 (+1.14%) | 3,541,960 |
| 28 Jun 2023 | CNY | 62.72 | 62.73 | 60.61 | 62.49 | 62.49 | +0.4 (+0.64%) | 3,642,070 |
| 27 Jun 2023 | CNY | 62.19 | 63.34 | 61.8 | 62.09 | 62.09 | -1.36 (-2.14%) | 4,163,240 |
| 26 Jun 2023 | CNY | 64 | 64.78 | 61.89 | 63.45 | 63.45 | -29.08 (-31.43%) | 4,551,810 |
| 21 Jun 2023 | CNY | 93.2 | 93.8 | 91.5 | 92.53 | 92.53 | -0.75 (-0.80%) | 2,409,310 |
| 20 Jun 2023 | CNY | 94.13 | 94.44 | 91.8 | 93.28 | 93.28 | -0.62 (-0.66%) | 4,273,360 |
| 19 Jun 2023 | CNY | 92.53 | 95.35 | 91.33 | 93.9 | 93.9 | +1.59 (+1.72%) | 2,949,140 |
| 16 Jun 2023 | CNY | 92.7 | 93.45 | 91.05 | 92.31 | 92.31 | +0.71 (+0.78%) | 3,845,220 |
| 15 Jun 2023 | CNY | 90.1 | 92.3 | 88.88 | 91.6 | 91.6 | +1.52 (+1.69%) | 3,870,260 |
| 14 Jun 2023 | CNY | 89.33 | 90.98 | 87.8 | 90.08 | 90.08 | +0.96 (+1.08%) | 5,353,650 |
| 13 Jun 2023 | CNY | 88.88 | 89.71 | 87.5 | 89.12 | 89.12 | -0.21 (-0.24%) | 5,749,350 |
| 12 Jun 2023 | CNY | 96.26 | 96.26 | 88.12 | 89.33 | 89.33 | -5.67 (-5.97%) | 13,508,030 |
| 9 Jun 2023 | CNY | 95.5 | 96.49 | 93 | 95 | 95 | -0.7 (-0.73%) | 5,630,160 |
| 8 Jun 2023 | CNY | 101.5 | 102.58 | 95.02 | 95.7 | 95.7 | -5.8 (-5.71%) | 5,303,260 |
| 7 Jun 2023 | CNY | 101 | 102.99 | 100.9 | 101.5 | 101.5 | +0.09 (+0.09%) | 1,630,620 |
| 6 Jun 2023 | CNY | 102.57 | 103.9 | 100.69 | 101.41 | 101.41 | -0.69 (-0.68%) | 2,520,360 |
| 5 Jun 2023 | CNY | 102.65 | 103.62 | 101.1 | 102.1 | 102.1 | -1 (-0.97%) | 2,678,830 |
| 2 Jun 2023 | CNY | 103.8 | 104.59 | 102.78 | 103.1 | 103.1 | +0.1 (+0.10%) | 1,489,850 |
| 1 Jun 2023 | CNY | 103.92 | 104.21 | 102.02 | 103 | 103 | -0.43 (-0.42%) | 2,114,100 |
