| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 75.32 | 76.56 | 73.37 | 74.11 | 74.11 | -0.5 (-0.67%) | 5,438,355 |
| 14 Aug 2023 | CNY | 73.8 | 74.87 | 73.39 | 74.61 | 74.61 | -0.17 (-0.23%) | 4,261,754 |
| 11 Aug 2023 | CNY | 77.51 | 78.09 | 74.78 | 74.78 | 74.78 | -1.83 (-2.39%) | 5,691,572 |
| 10 Aug 2023 | CNY | 75.75 | 77.58 | 75.43 | 76.61 | 76.61 | +0.86 (+1.14%) | 4,303,051 |
| 9 Aug 2023 | CNY | 77.68 | 77.68 | 75.68 | 75.75 | 75.75 | -2.04 (-2.62%) | 5,545,597 |
| 8 Aug 2023 | CNY | 77.77 | 78.8 | 77.7 | 77.79 | 77.79 | -0.17 (-0.22%) | 4,826,760 |
| 7 Aug 2023 | CNY | 78.85 | 78.89 | 77.64 | 77.96 | 77.96 | -0.22 (-0.28%) | 5,311,073 |
| 4 Aug 2023 | CNY | 77.61 | 78.8 | 77.25 | 78.18 | 78.18 | +0.58 (+0.75%) | 7,625,791 |
| 3 Aug 2023 | CNY | 76 | 77.97 | 75.95 | 77.6 | 77.6 | +0.39 (+0.51%) | 5,912,725 |
| 2 Aug 2023 | CNY | 77 | 78.33 | 76.58 | 77.21 | 77.21 | -0.13 (-0.17%) | 6,158,432 |
| 1 Aug 2023 | CNY | 78.49 | 78.49 | 76.54 | 77.34 | 77.34 | -0.36 (-0.46%) | 5,587,533 |
| 31 Jul 2023 | CNY | 75.47 | 78.51 | 75.01 | 77.7 | 77.7 | +2.59 (+3.45%) | 9,676,710 |
| 28 Jul 2023 | CNY | 76.1 | 76.87 | 74.8 | 75.11 | 75.11 | -1.41 (-1.84%) | 8,285,643 |
| 27 Jul 2023 | CNY | 77.75 | 78.19 | 76.34 | 76.52 | 76.52 | -1.45 (-1.86%) | 6,295,263 |
| 26 Jul 2023 | CNY | 79.48 | 79.55 | 77.7 | 77.97 | 77.97 | -1.35 (-1.70%) | 6,042,993 |
| 25 Jul 2023 | CNY | 79.8 | 80.31 | 77.55 | 79.32 | 79.32 | +0.59 (+0.75%) | 8,797,783 |
| 24 Jul 2023 | CNY | 79.46 | 80.69 | 78.39 | 78.73 | 78.73 | -1.13 (-1.41%) | 7,042,927 |
| 21 Jul 2023 | CNY | 80.5 | 81.13 | 78.88 | 79.86 | 79.86 | -0.64 (-0.80%) | 5,975,431 |
| 20 Jul 2023 | CNY | 82.78 | 83.1 | 80.05 | 80.5 | 80.5 | -2.2 (-2.66%) | 8,145,850 |
| 19 Jul 2023 | CNY | 85 | 85.88 | 82.2 | 82.7 | 82.7 | -3 (-3.50%) | 11,559,144 |
| 18 Jul 2023 | CNY | 85.75 | 87.87 | 85.5 | 85.7 | 85.7 | -0.02 (-0.02%) | 8,244,422 |
| 17 Jul 2023 | CNY | 86.78 | 87.82 | 84.19 | 85.72 | 85.72 | -2.18 (-2.48%) | 10,238,621 |
| 14 Jul 2023 | CNY | 86.8 | 89.6 | 85.88 | 87.9 | 87.9 | +1.77 (+2.06%) | 13,726,924 |
| 13 Jul 2023 | CNY | 85.7 | 86.4 | 84.5 | 86.13 | 86.13 | +1.7 (+2.01%) | 9,094,072 |
| 12 Jul 2023 | CNY | 86.2 | 86.98 | 84.33 | 84.43 | 84.43 | -2.45 (-2.82%) | 8,718,457 |
| 11 Jul 2023 | CNY | 84.2 | 88.34 | 83.92 | 86.88 | 86.88 | +2.52 (+2.99%) | 14,417,387 |
| 10 Jul 2023 | CNY | 85.38 | 86.55 | 84.1 | 84.36 | 84.36 | -1.02 (-1.19%) | 8,300,326 |
| 7 Jul 2023 | CNY | 89.4 | 90.18 | 84.36 | 85.38 | 85.38 | -4.61 (-5.12%) | 16,012,450 |
| 6 Jul 2023 | CNY | 89.04 | 92.2 | 89 | 89.99 | 89.99 | +0.27 (+0.30%) | 9,259,229 |
| 5 Jul 2023 | CNY | 92.5 | 93.03 | 89.03 | 89.72 | 89.72 | -3.43 (-3.68%) | 12,589,580 |
