| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 75.21 | 76 | 73.75 | 73.8 | 73.8 | -1.59 (-2.11%) | 3,974,492 |
| 17 Aug 2023 | CNY | 74.1 | 75.9 | 74.1 | 75.39 | 75.39 | +0.39 (+0.52%) | 4,778,928 |
| 16 Aug 2023 | CNY | 76 | 77 | 74.86 | 75 | 75 | -1.8 (-2.34%) | 5,493,701 |
| 15 Aug 2023 | CNY | 78.2 | 78.79 | 75.89 | 76.8 | 76.8 | -1.31 (-1.68%) | 5,756,284 |
| 14 Aug 2023 | CNY | 78.08 | 78.48 | 76.58 | 78.11 | 78.11 | -0.92 (-1.16%) | 5,087,994 |
| 11 Aug 2023 | CNY | 80.43 | 80.5 | 78.6 | 79.03 | 79.03 | -1.39 (-1.73%) | 5,771,005 |
| 10 Aug 2023 | CNY | 79.81 | 80.6 | 79.81 | 80.42 | 80.42 | +0.61 (+0.76%) | 4,255,991 |
| 9 Aug 2023 | CNY | 79.79 | 80.42 | 79.5 | 79.81 | 79.81 | -0.32 (-0.40%) | 4,624,986 |
| 8 Aug 2023 | CNY | 79.68 | 80.98 | 78.78 | 80.13 | 80.13 | -1.02 (-1.26%) | 6,162,696 |
| 7 Aug 2023 | CNY | 80.69 | 81.52 | 80.4 | 81.15 | 81.15 | +0.43 (+0.53%) | 5,667,226 |
| 4 Aug 2023 | CNY | 81.58 | 82.2 | 79.2 | 80.72 | 80.72 | -0.83 (-1.02%) | 11,846,337 |
| 3 Aug 2023 | CNY | 82.25 | 83 | 80.65 | 81.55 | 81.55 | -1.46 (-1.76%) | 9,168,760 |
| 2 Aug 2023 | CNY | 83.76 | 84.43 | 82.7 | 83.01 | 83.01 | -0.92 (-1.10%) | 5,891,646 |
| 1 Aug 2023 | CNY | 83.6 | 84.99 | 83.38 | 83.93 | 83.93 | +0.12 (+0.14%) | 7,160,233 |
| 31 Jul 2023 | CNY | 82.9 | 84.79 | 81.31 | 83.81 | 83.81 | -0.31 (-0.37%) | 11,716,986 |
| 28 Jul 2023 | CNY | 91.4 | 91.66 | 83 | 84.12 | 84.12 | -8.98 (-9.65%) | 25,507,082 |
| 27 Jul 2023 | CNY | 92.31 | 94.4 | 92.13 | 93.1 | 93.1 | +0.54 (+0.58%) | 6,404,189 |
| 26 Jul 2023 | CNY | 92.5 | 94.49 | 92.3 | 92.56 | 92.56 | -0.73 (-0.78%) | 7,014,996 |
| 25 Jul 2023 | CNY | 91.43 | 93.62 | 90.26 | 93.29 | 93.29 | +3.16 (+3.51%) | 8,812,309 |
| 24 Jul 2023 | CNY | 90.13 | 91.7 | 89.55 | 90.13 | 90.13 | -1.27 (-1.39%) | 5,780,135 |
| 21 Jul 2023 | CNY | 89.99 | 91.49 | 89 | 91.4 | 91.4 | +1.14 (+1.26%) | 7,483,963 |
| 20 Jul 2023 | CNY | 92.48 | 93.24 | 90.1 | 90.26 | 90.26 | -2.03 (-2.20%) | 8,243,395 |
| 19 Jul 2023 | CNY | 92.44 | 94.8 | 92.06 | 92.29 | 92.29 | -1.9 (-2.02%) | 8,638,880 |
| 18 Jul 2023 | CNY | 96.01 | 98.7 | 94 | 94.19 | 94.19 | -1.67 (-1.74%) | 13,694,337 |
| 17 Jul 2023 | CNY | 96.29 | 97.33 | 94.5 | 95.86 | 95.86 | -1.49 (-1.53%) | 11,567,629 |
| 14 Jul 2023 | CNY | 99.05 | 100.79 | 97.17 | 97.35 | 97.35 | -1.81 (-1.83%) | 15,647,096 |
| 13 Jul 2023 | CNY | 95.81 | 100.88 | 94 | 99.16 | 99.16 | +4.56 (+4.82%) | 25,269,663 |
| 12 Jul 2023 | CNY | 95.22 | 99.2 | 94.6 | 94.6 | 94.6 | -0.6 (-0.63%) | 25,999,038 |
| 11 Jul 2023 | CNY | 89.47 | 95.45 | 89.44 | 95.2 | 95.2 | +5.73 (+6.40%) | 24,256,161 |
| 10 Jul 2023 | CNY | 89.43 | 90.83 | 88.67 | 89.47 | 89.47 | +0.68 (+0.77%) | 6,232,188 |
