| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 87.94 | 88.6 | 84.55 | 84.78 | 84.78 | -3.27 (-3.71%) | 2,417,551 |
| 17 Aug 2023 | CNY | 86.95 | 88.71 | 85 | 88.05 | 88.05 | +0.9 (+1.03%) | 2,787,969 |
| 16 Aug 2023 | CNY | 87.61 | 88.46 | 86 | 87.15 | 87.15 | -0.8 (-0.91%) | 1,929,555 |
| 15 Aug 2023 | CNY | 91.01 | 91.72 | 86.44 | 87.95 | 87.95 | -3.25 (-3.56%) | 2,414,766 |
| 14 Aug 2023 | CNY | 90 | 91.65 | 84.5 | 91.2 | 91.2 | +0.83 (+0.92%) | 5,223,593 |
| 11 Aug 2023 | CNY | 93.38 | 93.38 | 89.9 | 90.37 | 90.37 | -2.53 (-2.72%) | 2,312,847 |
| 10 Aug 2023 | CNY | 92.35 | 93.88 | 91 | 92.9 | 92.9 | +0.61 (+0.66%) | 2,148,141 |
| 9 Aug 2023 | CNY | 95.2 | 95.5 | 91.25 | 92.29 | 92.29 | -2.53 (-2.67%) | 2,768,178 |
| 8 Aug 2023 | CNY | 94.55 | 96.6 | 94.3 | 94.82 | 94.82 | -1.28 (-1.33%) | 1,989,173 |
| 7 Aug 2023 | CNY | 94.3 | 100 | 92.4 | 96.1 | 96.1 | +0.31 (+0.32%) | 3,411,100 |
| 4 Aug 2023 | CNY | 92.88 | 97.47 | 92.72 | 95.79 | 95.79 | +2.91 (+3.13%) | 6,052,949 |
| 3 Aug 2023 | CNY | 90.24 | 93.5 | 90 | 92.88 | 92.88 | +1.27 (+1.39%) | 5,090,062 |
| 2 Aug 2023 | CNY | 89.1 | 94.1 | 89 | 91.61 | 91.61 | +2.34 (+2.62%) | 5,796,258 |
| 1 Aug 2023 | CNY | 90.29 | 90.76 | 87.51 | 89.27 | 89.27 | -0.68 (-0.76%) | 3,112,900 |
| 31 Jul 2023 | CNY | 84.99 | 91.38 | 84.21 | 89.95 | 89.95 | +4.92 (+5.79%) | 4,653,708 |
| 28 Jul 2023 | CNY | 85.88 | 87.33 | 84.74 | 85.03 | 85.03 | -1.25 (-1.45%) | 2,064,142 |
| 27 Jul 2023 | CNY | 87.8 | 88.49 | 85 | 86.28 | 86.28 | -1.62 (-1.84%) | 2,922,102 |
| 26 Jul 2023 | CNY | 89.98 | 90.67 | 86.13 | 87.9 | 87.9 | -0.83 (-0.94%) | 3,174,563 |
| 25 Jul 2023 | CNY | 84.32 | 89.64 | 83.57 | 88.73 | 88.73 | +4.73 (+5.63%) | 5,051,020 |
| 24 Jul 2023 | CNY | 89.26 | 89.26 | 83.5 | 84 | 84 | -5.41 (-6.05%) | 7,142,212 |
| 21 Jul 2023 | CNY | 83 | 89.86 | 82.53 | 89.41 | 89.41 | +6.86 (+8.31%) | 7,816,811 |
| 20 Jul 2023 | CNY | 84.84 | 85.88 | 82.11 | 82.55 | 82.55 | -1.27 (-1.52%) | 3,422,111 |
| 19 Jul 2023 | CNY | 84.92 | 84.99 | 83.5 | 83.82 | 83.82 | -1.09 (-1.28%) | 2,156,008 |
| 18 Jul 2023 | CNY | 85.55 | 86.94 | 84 | 84.91 | 84.91 | -0.55 (-0.64%) | 3,411,520 |
| 17 Jul 2023 | CNY | 88.83 | 89.8 | 84.71 | 85.46 | 85.46 | -3.8 (-4.26%) | 4,391,830 |
| 14 Jul 2023 | CNY | 89.8 | 91.57 | 88 | 89.26 | 89.26 | -0.79 (-0.88%) | 2,570,097 |
| 13 Jul 2023 | CNY | 87.63 | 90.46 | 86 | 90.05 | 90.05 | +2.45 (+2.80%) | 4,149,845 |
| 12 Jul 2023 | CNY | 94 | 94.29 | 86.89 | 87.6 | 87.6 | -6.5 (-6.91%) | 6,536,005 |
| 11 Jul 2023 | CNY | 93.14 | 94.89 | 92.33 | 94.1 | 94.1 | +0.4 (+0.43%) | 2,191,575 |
| 10 Jul 2023 | CNY | 93.66 | 95.7 | 90.2 | 93.7 | 93.7 | +0.62 (+0.67%) | 3,602,489 |
