| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 79.22 | 79.5 | 77.09 | 77.09 | 77.09 | -2.01 (-2.54%) | 325,300 |
| 15 Aug 2023 | CNY | 81.5 | 81.55 | 78 | 79.1 | 79.1 | -2.88 (-3.51%) | 392,848 |
| 14 Aug 2023 | CNY | 77.77 | 82.49 | 76.08 | 81.98 | 81.98 | +4.21 (+5.41%) | 1,054,900 |
| 11 Aug 2023 | CNY | 78.67 | 79.47 | 77.29 | 77.77 | 77.77 | -0.91 (-1.16%) | 421,400 |
| 10 Aug 2023 | CNY | 79.45 | 82.5 | 78.68 | 78.68 | 78.68 | -0.85 (-1.07%) | 657,400 |
| 9 Aug 2023 | CNY | 82.17 | 83.49 | 78.46 | 79.53 | 79.53 | -3.63 (-4.37%) | 1,215,800 |
| 8 Aug 2023 | CNY | 76.13 | 83.16 | 75.73 | 83.16 | 83.16 | +7.56 (+10%) | 1,679,700 |
| 7 Aug 2023 | CNY | 78.15 | 78.32 | 75.38 | 75.6 | 75.6 | -1.88 (-2.43%) | 426,700 |
| 4 Aug 2023 | CNY | 78.35 | 78.86 | 76.37 | 77.48 | 77.48 | -0.87 (-1.11%) | 686,000 |
| 3 Aug 2023 | CNY | 78.86 | 80.11 | 77.78 | 78.35 | 78.35 | -0.5 (-0.63%) | 447,447 |
| 2 Aug 2023 | CNY | 80.44 | 80.44 | 77 | 78.85 | 78.85 | -0.92 (-1.15%) | 509,700 |
| 1 Aug 2023 | CNY | 80.5 | 81.8 | 78.63 | 79.77 | 79.77 | -1.23 (-1.52%) | 690,200 |
| 31 Jul 2023 | CNY | 86.11 | 86.38 | 79 | 81 | 81 | -5.11 (-5.93%) | 1,589,500 |
| 28 Jul 2023 | CNY | 86.88 | 87.08 | 83.9 | 86.11 | 86.11 | -0.72 (-0.83%) | 673,227 |
| 27 Jul 2023 | CNY | 88 | 88 | 84.75 | 86.83 | 86.83 | -1.87 (-2.11%) | 903,100 |
| 26 Jul 2023 | CNY | 83.16 | 88.8 | 82.2 | 88.7 | 88.7 | +4.97 (+5.94%) | 1,593,748 |
| 25 Jul 2023 | CNY | 85 | 86.5 | 82.74 | 83.73 | 83.73 | -0.83 (-0.98%) | 857,000 |
| 24 Jul 2023 | CNY | 82.91 | 86.49 | 81.51 | 84.56 | 84.56 | +1.66 (+2.00%) | 778,600 |
| 21 Jul 2023 | CNY | 82.59 | 84 | 81.69 | 82.9 | 82.9 | 0.0 (0.0%) | 570,600 |
| 20 Jul 2023 | CNY | 85.5 | 86.6 | 82.57 | 82.9 | 82.9 | -2.56 (-3.00%) | 899,878 |
| 19 Jul 2023 | CNY | 84.77 | 86.96 | 84.18 | 85.46 | 85.46 | +0.69 (+0.81%) | 569,178 |
| 18 Jul 2023 | CNY | 88 | 88 | 84.2 | 84.77 | 84.77 | -2.53 (-2.90%) | 818,900 |
| 17 Jul 2023 | CNY | 89.67 | 89.67 | 85.92 | 87.3 | 87.3 | -2.56 (-2.85%) | 1,051,500 |
| 14 Jul 2023 | CNY | 89.01 | 91.74 | 88.26 | 89.86 | 89.86 | -1.1 (-1.21%) | 930,300 |
| 13 Jul 2023 | CNY | 94.01 | 94.16 | 90.03 | 90.96 | 90.96 | -3.63 (-3.84%) | 1,522,400 |
| 12 Jul 2023 | CNY | 89.1 | 96.8 | 88.19 | 94.59 | 94.59 | +5.23 (+5.85%) | 2,410,757 |
| 11 Jul 2023 | CNY | 88.68 | 90.9 | 86.6 | 89.36 | 89.36 | +0.18 (+0.20%) | 1,166,700 |
| 10 Jul 2023 | CNY | 85.18 | 90.3 | 84.04 | 89.18 | 89.18 | +4.78 (+5.66%) | 1,664,100 |
| 7 Jul 2023 | CNY | 85.25 | 86.48 | 83.59 | 84.4 | 84.4 | -1.73 (-2.01%) | 695,200 |
| 6 Jul 2023 | CNY | 85.53 | 86.93 | 83.31 | 86.13 | 86.13 | +0.1 (+0.12%) | 1,285,800 |
