| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 64.89 | 65.61 | 63.5 | 63.5 | 63.5 | -1.59 (-2.44%) | 1,589,307 |
| 17 Aug 2023 | CNY | 63.51 | 65.53 | 62.41 | 65.09 | 65.09 | +1.88 (+2.97%) | 2,403,400 |
| 16 Aug 2023 | CNY | 66.05 | 66.28 | 63 | 63.21 | 63.21 | -2.86 (-4.33%) | 2,385,456 |
| 15 Aug 2023 | CNY | 67.5 | 67.79 | 65.05 | 66.07 | 66.07 | -1.29 (-1.92%) | 1,468,180 |
| 14 Aug 2023 | CNY | 66.28 | 67.68 | 65.35 | 67.36 | 67.36 | -0.2 (-0.30%) | 2,188,431 |
| 11 Aug 2023 | CNY | 69.57 | 69.61 | 66.66 | 67.56 | 67.56 | -1.6 (-2.31%) | 2,210,580 |
| 10 Aug 2023 | CNY | 71.16 | 71.96 | 69.02 | 69.16 | 69.16 | -2 (-2.81%) | 2,303,691 |
| 9 Aug 2023 | CNY | 73.09 | 73.47 | 70.9 | 71.16 | 71.16 | -1.92 (-2.63%) | 1,443,014 |
| 8 Aug 2023 | CNY | 74.68 | 75.6 | 72.2 | 73.08 | 73.08 | -1.4 (-1.88%) | 1,326,777 |
| 7 Aug 2023 | CNY | 73.5 | 76.66 | 73.44 | 74.48 | 74.48 | +0.43 (+0.58%) | 2,312,780 |
| 4 Aug 2023 | CNY | 74 | 75.18 | 73.53 | 74.05 | 74.05 | +0.05 (+0.07%) | 1,616,989 |
| 3 Aug 2023 | CNY | 71.93 | 74.84 | 71.33 | 74 | 74 | +1.69 (+2.34%) | 2,106,800 |
| 2 Aug 2023 | CNY | 72.1 | 73.31 | 71.5 | 72.31 | 72.31 | -0.63 (-0.86%) | 1,630,600 |
| 1 Aug 2023 | CNY | 71 | 73.44 | 68.6 | 72.94 | 72.94 | +1.56 (+2.19%) | 3,309,184 |
| 31 Jul 2023 | CNY | 70.76 | 71.95 | 70.6 | 71.38 | 71.38 | +0.51 (+0.72%) | 1,469,024 |
| 28 Jul 2023 | CNY | 73 | 73 | 70.15 | 70.87 | 70.87 | -1.56 (-2.15%) | 2,610,316 |
| 27 Jul 2023 | CNY | 74.65 | 75.46 | 72 | 72.43 | 72.43 | -2.22 (-2.97%) | 1,783,648 |
| 26 Jul 2023 | CNY | 76.25 | 77.01 | 74 | 74.65 | 74.65 | -2.05 (-2.67%) | 1,058,722 |
| 25 Jul 2023 | CNY | 75.66 | 77.63 | 75.4 | 76.7 | 76.7 | +1.35 (+1.79%) | 1,208,115 |
| 24 Jul 2023 | CNY | 74.96 | 76.5 | 73.52 | 75.35 | 75.35 | -0.03 (-0.04%) | 1,165,467 |
| 21 Jul 2023 | CNY | 74 | 75.48 | 71.91 | 75.38 | 75.38 | +0.82 (+1.10%) | 1,967,621 |
| 20 Jul 2023 | CNY | 82.01 | 82.52 | 74.56 | 74.56 | 74.56 | -7.91 (-9.59%) | 3,825,227 |
| 19 Jul 2023 | CNY | 81.32 | 83.04 | 80.18 | 82.47 | 82.47 | -0.03 (-0.04%) | 1,660,466 |
| 18 Jul 2023 | CNY | 79.01 | 84.25 | 78.62 | 82.5 | 82.5 | +3.1 (+3.90%) | 3,295,657 |
| 17 Jul 2023 | CNY | 79.99 | 80.3 | 78.27 | 79.4 | 79.4 | -1.05 (-1.31%) | 1,200,156 |
| 14 Jul 2023 | CNY | 78.37 | 81.49 | 77.15 | 80.45 | 80.45 | +1.95 (+2.48%) | 3,260,789 |
| 13 Jul 2023 | CNY | 76.9 | 80 | 76.69 | 78.5 | 78.5 | +1.65 (+2.15%) | 2,961,435 |
| 12 Jul 2023 | CNY | 80.16 | 80.4 | 76.81 | 76.85 | 76.85 | -3.31 (-4.13%) | 3,382,438 |
| 11 Jul 2023 | CNY | 79.36 | 80.71 | 77.2 | 80.16 | 80.16 | +0.8 (+1.01%) | 2,846,724 |
| 10 Jul 2023 | CNY | 82.78 | 83.47 | 79.18 | 79.36 | 79.36 | -3.64 (-4.39%) | 2,278,460 |
