| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2023 | CNY | 78.58 | 81.07 | 78 | 80.87 | 80.87 | +3.05 (+3.92%) | 4,126,058 |
| 1 Sep 2023 | CNY | 77.5 | 79.24 | 76.55 | 77.82 | 77.82 | +0.39 (+0.50%) | 2,753,666 |
| 31 Aug 2023 | CNY | 77.11 | 78.48 | 75.68 | 77.43 | 77.43 | -0.27 (-0.35%) | 3,195,773 |
| 30 Aug 2023 | CNY | 77.5 | 78.99 | 75.02 | 77.7 | 77.7 | +2.86 (+3.82%) | 4,556,435 |
| 29 Aug 2023 | CNY | 73 | 75.98 | 72.21 | 74.84 | 74.84 | +3.14 (+4.38%) | 3,962,020 |
| 28 Aug 2023 | CNY | 77.22 | 77.85 | 71.19 | 71.7 | 71.7 | -1.8 (-2.45%) | 3,993,491 |
| 25 Aug 2023 | CNY | 75 | 75.06 | 73 | 73.5 | 73.5 | -2.1 (-2.78%) | 2,383,502 |
| 24 Aug 2023 | CNY | 73.05 | 77.3 | 71.51 | 75.6 | 75.6 | +3.12 (+4.30%) | 4,476,034 |
| 23 Aug 2023 | CNY | 70.88 | 73.13 | 70.63 | 72.48 | 72.48 | +1.6 (+2.26%) | 4,499,987 |
| 22 Aug 2023 | CNY | 71.81 | 72.3 | 68.8 | 70.88 | 70.88 | -0.53 (-0.74%) | 4,586,932 |
| 21 Aug 2023 | CNY | 74 | 74.78 | 71.31 | 71.41 | 71.41 | -2.87 (-3.86%) | 4,325,086 |
| 18 Aug 2023 | CNY | 77.87 | 78.18 | 74.15 | 74.28 | 74.28 | -3.33 (-4.29%) | 3,773,589 |
| 17 Aug 2023 | CNY | 78 | 78.26 | 76 | 77.61 | 77.61 | -0.4 (-0.51%) | 4,060,926 |
| 16 Aug 2023 | CNY | 85 | 85.33 | 77.78 | 78.01 | 78.01 | -7.19 (-8.44%) | 6,236,607 |
| 15 Aug 2023 | CNY | 86.71 | 87.84 | 84.37 | 85.2 | 85.2 | -2.31 (-2.64%) | 3,225,845 |
| 14 Aug 2023 | CNY | 87.8 | 88.8 | 86.6 | 87.51 | 87.51 | -0.3 (-0.34%) | 1,324,866 |
| 11 Aug 2023 | CNY | 89 | 90.04 | 87.8 | 87.81 | 87.81 | -0.7 (-0.79%) | 1,857,428 |
| 10 Aug 2023 | CNY | 88.18 | 89.32 | 88 | 88.51 | 88.51 | +0.51 (+0.58%) | 781,066 |
| 9 Aug 2023 | CNY | 87.81 | 89.35 | 87.5 | 88 | 88 | +0.18 (+0.20%) | 1,244,341 |
| 8 Aug 2023 | CNY | 87.01 | 89.49 | 86.54 | 87.82 | 87.82 | +0.92 (+1.06%) | 2,224,664 |
| 7 Aug 2023 | CNY | 89.05 | 89.43 | 86.69 | 86.9 | 86.9 | -2.55 (-2.85%) | 2,233,694 |
| 4 Aug 2023 | CNY | 90.85 | 91.78 | 88.6 | 89.45 | 89.45 | -1.55 (-1.70%) | 3,086,815 |
| 3 Aug 2023 | CNY | 88.29 | 91.22 | 88.01 | 91 | 91 | +2.05 (+2.30%) | 3,474,736 |
| 2 Aug 2023 | CNY | 88.2 | 89.39 | 87.29 | 88.95 | 88.95 | -0.44 (-0.49%) | 3,228,466 |
| 1 Aug 2023 | CNY | 84.93 | 90.39 | 84.39 | 89.39 | 89.39 | +5 (+5.92%) | 5,418,968 |
| 31 Jul 2023 | CNY | 85.42 | 86.25 | 83.8 | 84.39 | 84.39 | -1.41 (-1.64%) | 3,540,644 |
| 28 Jul 2023 | CNY | 86.02 | 86.09 | 85.01 | 85.8 | 85.8 | +0.5 (+0.59%) | 1,491,769 |
| 27 Jul 2023 | CNY | 87.01 | 88.26 | 85.12 | 85.3 | 85.3 | -1.74 (-2.00%) | 2,325,705 |
| 26 Jul 2023 | CNY | 85.45 | 87.8 | 84.71 | 87.04 | 87.04 | +1.59 (+1.86%) | 2,337,195 |
| 25 Jul 2023 | CNY | 84.69 | 85.68 | 83.3 | 85.45 | 85.45 | +1.97 (+2.36%) | 2,450,040 |
