| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 61.66 | 62.6 | 60.79 | 60.81 | 60.81 | -0.85 (-1.38%) | 17,034,110 |
| 15 Aug 2023 | CNY | 62.17 | 62.5 | 61.29 | 61.66 | 61.66 | -0.51 (-0.82%) | 13,134,646 |
| 14 Aug 2023 | CNY | 63.09 | 63.25 | 61.9 | 62.17 | 62.17 | -1.6 (-2.51%) | 20,205,319 |
| 11 Aug 2023 | CNY | 65.28 | 65.28 | 63.73 | 63.77 | 63.77 | -1.51 (-2.31%) | 14,569,599 |
| 10 Aug 2023 | CNY | 65.28 | 66.15 | 65.04 | 65.28 | 65.28 | +0.37 (+0.57%) | 11,875,220 |
| 9 Aug 2023 | CNY | 65.53 | 65.53 | 64.88 | 64.91 | 64.91 | -0.82 (-1.25%) | 9,583,595 |
| 8 Aug 2023 | CNY | 65.54 | 66.07 | 64.88 | 65.73 | 65.73 | +0.08 (+0.12%) | 11,180,178 |
| 7 Aug 2023 | CNY | 66.08 | 66.37 | 65.51 | 65.65 | 65.65 | -0.69 (-1.04%) | 11,687,153 |
| 4 Aug 2023 | CNY | 66.07 | 67.25 | 65.85 | 66.34 | 66.34 | +0.57 (+0.87%) | 20,427,458 |
| 3 Aug 2023 | CNY | 65.2 | 65.95 | 65.11 | 65.77 | 65.77 | +0.36 (+0.55%) | 11,201,401 |
| 2 Aug 2023 | CNY | 66.1 | 66.26 | 65.33 | 65.41 | 65.41 | -0.87 (-1.31%) | 12,646,703 |
| 1 Aug 2023 | CNY | 66.17 | 66.66 | 65.81 | 66.28 | 66.28 | -0.27 (-0.41%) | 13,507,971 |
| 31 Jul 2023 | CNY | 65.17 | 67.67 | 65.17 | 66.55 | 66.55 | +1.39 (+2.13%) | 26,656,322 |
| 28 Jul 2023 | CNY | 63.68 | 65.55 | 63.27 | 65.16 | 65.16 | +0.98 (+1.53%) | 17,699,250 |
| 27 Jul 2023 | CNY | 65.15 | 65.58 | 64.11 | 64.18 | 64.18 | -0.9 (-1.38%) | 15,200,481 |
| 26 Jul 2023 | CNY | 65.75 | 66.19 | 64.89 | 65.08 | 65.08 | -0.56 (-0.85%) | 18,720,038 |
| 25 Jul 2023 | CNY | 63.99 | 65.75 | 63.75 | 65.64 | 65.64 | +2.6 (+4.12%) | 35,531,495 |
| 24 Jul 2023 | CNY | 65.59 | 65.59 | 62.83 | 63.04 | 63.04 | -3.19 (-4.82%) | 38,342,164 |
| 21 Jul 2023 | CNY | 67.33 | 67.33 | 65.7 | 66.23 | 66.23 | -2.04 (-2.99%) | 23,586,446 |
| 20 Jul 2023 | CNY | 68.02 | 69.21 | 68.02 | 68.27 | 68.27 | +0.43 (+0.63%) | 18,385,026 |
| 19 Jul 2023 | CNY | 67.88 | 68.19 | 67.32 | 67.84 | 67.84 | -0.15 (-0.22%) | 11,158,677 |
| 18 Jul 2023 | CNY | 69.16 | 69.19 | 67.5 | 67.99 | 67.99 | -1.18 (-1.71%) | 24,416,060 |
| 17 Jul 2023 | CNY | 69.9 | 69.9 | 69.03 | 69.17 | 69.17 | -1.03 (-1.47%) | 12,177,620 |
| 14 Jul 2023 | CNY | 71.21 | 71.24 | 69.86 | 70.2 | 70.2 | -0.61 (-0.86%) | 19,171,967 |
| 13 Jul 2023 | CNY | 70.8 | 71.56 | 70.51 | 70.81 | 70.81 | +0.45 (+0.64%) | 16,467,290 |
| 12 Jul 2023 | CNY | 70.7 | 71.68 | 70.21 | 70.36 | 70.36 | -0.34 (-0.48%) | 20,038,059 |
| 11 Jul 2023 | CNY | 70.7 | 71.17 | 69.94 | 70.7 | 70.7 | -0.13 (-0.18%) | 15,607,395 |
| 10 Jul 2023 | CNY | 69 | 71.82 | 69 | 70.83 | 70.83 | +2.32 (+3.39%) | 31,254,613 |
| 7 Jul 2023 | CNY | 68.6 | 68.99 | 68.24 | 68.51 | 68.51 | -0.7 (-1.01%) | 13,315,339 |
| 6 Jul 2023 | CNY | 70.5 | 70.62 | 69.01 | 69.21 | 69.21 | -1.55 (-2.19%) | 20,776,175 |
