| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 80.61 | 80.61 | 77.1 | 77.11 | 77.11 | -3.67 (-4.54%) | 6,005,969 |
| 22 Aug 2023 | CNY | 81 | 81.46 | 77.9 | 80.78 | 80.78 | +0.52 (+0.65%) | 7,980,763 |
| 21 Aug 2023 | CNY | 80.01 | 81.5 | 79.85 | 80.26 | 80.26 | -0.16 (-0.20%) | 4,022,038 |
| 18 Aug 2023 | CNY | 82.83 | 83.01 | 80.42 | 80.42 | 80.42 | -2.32 (-2.80%) | 5,878,374 |
| 17 Aug 2023 | CNY | 82.5 | 83.5 | 81.5 | 82.74 | 82.74 | +0.2 (+0.24%) | 4,877,908 |
| 16 Aug 2023 | CNY | 84.76 | 85.38 | 82.44 | 82.54 | 82.54 | -1.34 (-1.60%) | 6,433,019 |
| 15 Aug 2023 | CNY | 86.49 | 86.66 | 83.36 | 83.88 | 83.88 | -2.47 (-2.86%) | 5,808,432 |
| 14 Aug 2023 | CNY | 84.5 | 86.58 | 84.11 | 86.35 | 86.35 | +0.66 (+0.77%) | 4,344,242 |
| 11 Aug 2023 | CNY | 87.5 | 88.03 | 85.66 | 85.69 | 85.69 | -1.92 (-2.19%) | 3,826,710 |
| 10 Aug 2023 | CNY | 87.81 | 88.22 | 86.5 | 87.61 | 87.61 | -0.24 (-0.27%) | 4,529,054 |
| 9 Aug 2023 | CNY | 89.9 | 90.19 | 87.59 | 87.85 | 87.85 | -2.13 (-2.37%) | 6,029,920 |
| 8 Aug 2023 | CNY | 90.34 | 91.02 | 89.86 | 89.98 | 89.98 | -0.62 (-0.68%) | 3,853,797 |
| 7 Aug 2023 | CNY | 90.36 | 91.85 | 89.76 | 90.6 | 90.6 | +0.54 (+0.60%) | 6,729,602 |
| 4 Aug 2023 | CNY | 88.5 | 91 | 88 | 90.06 | 90.06 | +1.54 (+1.74%) | 7,258,009 |
| 3 Aug 2023 | CNY | 89 | 89.68 | 88.24 | 88.52 | 88.52 | -0.79 (-0.88%) | 4,011,194 |
| 2 Aug 2023 | CNY | 89.03 | 90.01 | 88.38 | 89.31 | 89.31 | +0.01 (+0.01%) | 3,359,794 |
| 1 Aug 2023 | CNY | 90.39 | 90.39 | 88.3 | 89.3 | 89.3 | -1.05 (-1.16%) | 5,162,499 |
| 31 Jul 2023 | CNY | 89 | 91.17 | 87.64 | 90.35 | 90.35 | +1.35 (+1.52%) | 5,992,297 |
| 28 Jul 2023 | CNY | 86.99 | 89.88 | 85.6 | 89 | 89 | +1.05 (+1.19%) | 8,186,741 |
| 27 Jul 2023 | CNY | 91 | 92.43 | 87.95 | 87.95 | 87.95 | -0.25 (-0.28%) | 8,886,261 |
| 26 Jul 2023 | CNY | 90 | 90.05 | 87.83 | 88.2 | 88.2 | -2.33 (-2.57%) | 6,905,828 |
| 25 Jul 2023 | CNY | 90.45 | 91.83 | 89.31 | 90.53 | 90.53 | +1.15 (+1.29%) | 8,583,938 |
| 24 Jul 2023 | CNY | 89.12 | 90.53 | 88.8 | 89.38 | 89.38 | -0.27 (-0.30%) | 5,261,046 |
| 21 Jul 2023 | CNY | 91.2 | 91.39 | 88.62 | 89.65 | 89.65 | -1.87 (-2.04%) | 8,062,661 |
| 20 Jul 2023 | CNY | 97.9 | 98.05 | 91.33 | 91.52 | 91.52 | -6.6 (-6.73%) | 13,266,671 |
| 19 Jul 2023 | CNY | 98.3 | 99.77 | 97.32 | 98.12 | 98.12 | +0.82 (+0.84%) | 5,361,056 |
| 18 Jul 2023 | CNY | 97.8 | 98.87 | 97.18 | 97.3 | 97.3 | +0.06 (+0.06%) | 5,235,713 |
| 17 Jul 2023 | CNY | 98.99 | 98.99 | 97 | 97.24 | 97.24 | -2.83 (-2.83%) | 7,259,087 |
| 14 Jul 2023 | CNY | 99.7 | 101.34 | 99.11 | 100.07 | 100.07 | +0.27 (+0.27%) | 8,401,180 |
| 13 Jul 2023 | CNY | 101.33 | 102 | 98.15 | 99.8 | 99.8 | -1.5 (-1.48%) | 13,640,490 |
