| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 62.53 | 63.72 | 62.1 | 63.17 | 63.17 | -0.03 (-0.05%) | 7,896,451 |
| 16 Aug 2023 | CNY | 64.94 | 65.36 | 63 | 63.2 | 63.2 | -2.2 (-3.36%) | 8,992,116 |
| 15 Aug 2023 | CNY | 67.67 | 68.49 | 65 | 65.4 | 65.4 | -1.6 (-2.39%) | 6,432,440 |
| 14 Aug 2023 | CNY | 66.72 | 67.8 | 66.1 | 67 | 67 | -0.34 (-0.50%) | 4,324,844 |
| 11 Aug 2023 | CNY | 69.2 | 69.47 | 67.26 | 67.34 | 67.34 | -1.67 (-2.42%) | 3,788,770 |
| 10 Aug 2023 | CNY | 68.3 | 69.95 | 68.3 | 69.01 | 69.01 | +0.01 (+0.01%) | 2,884,690 |
| 9 Aug 2023 | CNY | 70.2 | 71.34 | 68.7 | 69 | 69 | -1.43 (-2.03%) | 5,975,568 |
| 8 Aug 2023 | CNY | 71.6 | 72.01 | 70.18 | 70.43 | 70.43 | -1.32 (-1.84%) | 4,686,503 |
| 7 Aug 2023 | CNY | 70.5 | 72.49 | 70.22 | 71.75 | 71.75 | +1.08 (+1.53%) | 5,349,039 |
| 4 Aug 2023 | CNY | 70.26 | 72.5 | 70.22 | 70.67 | 70.67 | -0.21 (-0.30%) | 5,719,978 |
| 3 Aug 2023 | CNY | 69.52 | 72.6 | 69.4 | 70.88 | 70.88 | +0.68 (+0.97%) | 7,270,550 |
| 2 Aug 2023 | CNY | 69.97 | 71.25 | 69.36 | 70.2 | 70.2 | -0.41 (-0.58%) | 6,263,785 |
| 1 Aug 2023 | CNY | 67.6 | 70.95 | 67.51 | 70.61 | 70.61 | +2.57 (+3.78%) | 12,074,170 |
| 31 Jul 2023 | CNY | 66.84 | 68.24 | 65.82 | 68.04 | 68.04 | +0.59 (+0.87%) | 9,702,871 |
| 28 Jul 2023 | CNY | 68.79 | 69.66 | 67.13 | 67.45 | 67.45 | -0.66 (-0.97%) | 9,058,461 |
| 27 Jul 2023 | CNY | 70.82 | 71.4 | 67.5 | 68.11 | 68.11 | -3.33 (-4.66%) | 16,905,445 |
| 26 Jul 2023 | CNY | 71.78 | 72.8 | 70.93 | 71.44 | 71.44 | -0.55 (-0.76%) | 7,480,386 |
| 25 Jul 2023 | CNY | 73.52 | 74.22 | 71.18 | 71.99 | 71.99 | -0.97 (-1.33%) | 11,291,281 |
| 24 Jul 2023 | CNY | 72.72 | 74.3 | 72.23 | 72.96 | 72.96 | -0.27 (-0.37%) | 8,551,703 |
| 21 Jul 2023 | CNY | 74.54 | 74.89 | 72.85 | 73.23 | 73.23 | -1.25 (-1.68%) | 9,047,655 |
| 20 Jul 2023 | CNY | 76.2 | 76.65 | 74.23 | 74.48 | 74.48 | -1.71 (-2.24%) | 10,253,656 |
| 19 Jul 2023 | CNY | 77.3 | 79.09 | 75.68 | 76.19 | 76.19 | -2.36 (-3.00%) | 14,809,795 |
| 18 Jul 2023 | CNY | 82.43 | 84.08 | 78.28 | 78.55 | 78.55 | -4.44 (-5.35%) | 21,351,067 |
| 17 Jul 2023 | CNY | 83.68 | 85.53 | 81.02 | 82.99 | 82.99 | -1.39 (-1.65%) | 16,429,582 |
| 14 Jul 2023 | CNY | 86.5 | 87.12 | 81.01 | 84.38 | 84.38 | +1.27 (+1.53%) | 28,906,766 |
| 13 Jul 2023 | CNY | 76.04 | 83.11 | 75.4 | 83.11 | 83.11 | +7.56 (+10.01%) | 21,113,192 |
| 12 Jul 2023 | CNY | 75.94 | 78.58 | 75.14 | 75.55 | 75.55 | -1.31 (-1.70%) | 12,492,688 |
| 11 Jul 2023 | CNY | 73.05 | 78 | 71.5 | 76.86 | 76.86 | +4.86 (+6.75%) | 17,542,427 |
| 10 Jul 2023 | CNY | 73.87 | 75.88 | 71.19 | 72 | 72 | -1.3 (-1.77%) | 8,548,535 |
| 7 Jul 2023 | CNY | 74.3 | 74.91 | 71.56 | 73.3 | 73.3 | -0.96 (-1.29%) | 8,911,057 |
