| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 70.11 | 73.73 | 70.1 | 72.86 | 72.86 | +2.09 (+2.95%) | 39,255,730 |
| 24 Aug 2023 | CNY | 67.63 | 73.66 | 67.63 | 70.77 | 70.77 | +3.17 (+4.69%) | 41,213,780 |
| 23 Aug 2023 | CNY | 68.8 | 70.7 | 67.22 | 67.6 | 67.6 | -3.35 (-4.72%) | 31,398,700 |
| 22 Aug 2023 | CNY | 67.1 | 72.51 | 66.74 | 70.95 | 70.95 | +3.02 (+4.45%) | 42,736,790 |
| 21 Aug 2023 | CNY | 67.07 | 69.45 | 66.53 | 67.93 | 67.93 | +0.28 (+0.41%) | 26,539,460 |
| 18 Aug 2023 | CNY | 70.08 | 71.68 | 67.59 | 67.65 | 67.65 | -1.89 (-2.72%) | 28,391,700 |
| 17 Aug 2023 | CNY | 71 | 72.84 | 68.2 | 69.54 | 69.54 | -2.66 (-3.68%) | 38,470,690 |
| 16 Aug 2023 | CNY | 72 | 78.6 | 71.03 | 72.2 | 72.2 | -2.47 (-3.31%) | 47,501,510 |
| 15 Aug 2023 | CNY | 67.04 | 74.98 | 67.04 | 74.67 | 74.67 | +4.67 (+6.67%) | 45,620,840 |
| 14 Aug 2023 | CNY | 71.02 | 77.3 | 70 | 70 | 70 | -4.01 (-5.42%) | 50,665,820 |
| 11 Aug 2023 | CNY | 76.01 | 78.74 | 73.19 | 74.01 | 74.01 | -5.71 (-7.16%) | 50,817,700 |
| 10 Aug 2023 | CNY | 69.88 | 81.75 | 69.69 | 79.72 | 79.72 | +8.8 (+12.41%) | 53,064,290 |
| 9 Aug 2023 | CNY | 70.02 | 72.78 | 69.01 | 70.92 | 70.92 | +1.63 (+2.35%) | 38,500,010 |
| 8 Aug 2023 | CNY | 70.01 | 72.8 | 67.06 | 69.29 | 69.29 | -4.31 (-5.86%) | 43,851,260 |
| 7 Aug 2023 | CNY | 69.68 | 74.5 | 68.31 | 73.6 | 73.6 | +4.61 (+6.68%) | 52,826,660 |
| 4 Aug 2023 | CNY | 66.89 | 75.59 | 64.01 | 68.99 | 68.99 | +6 (+9.53%) | 68,358,880 |
| 3 Aug 2023 | CNY | 58.45 | 65.5 | 56.65 | 62.99 | 62.99 | +5.99 (+10.51%) | 41,993,350 |
| 2 Aug 2023 | CNY | 55.88 | 58.5 | 55.5 | 57 | 57 | +1.2 (+2.15%) | 27,290,420 |
| 1 Aug 2023 | CNY | 55.27 | 58.2 | 54.01 | 55.8 | 55.8 | -1.2 (-2.11%) | 30,294,810 |
| 31 Jul 2023 | CNY | 59.6 | 62.27 | 56.91 | 57 | 57 | -1.28 (-2.20%) | 45,998,340 |
| 28 Jul 2023 | CNY | 48.89 | 58.28 | 48.52 | 58.28 | 58.28 | +9.71 (+19.99%) | 33,372,300 |
| 27 Jul 2023 | CNY | 48.39 | 49.98 | 47.98 | 48.57 | 48.57 | -0.25 (-0.51%) | 5,738,160 |
| 26 Jul 2023 | CNY | 50.81 | 50.98 | 48.34 | 48.82 | 48.82 | -2 (-3.94%) | 10,296,590 |
| 25 Jul 2023 | CNY | 48.63 | 51.78 | 48.01 | 50.82 | 50.82 | +4.95 (+10.79%) | 17,990,010 |
| 24 Jul 2023 | CNY | 46.76 | 47.13 | 45.7 | 45.87 | 45.87 | -1.14 (-2.43%) | 3,380,770 |
| 21 Jul 2023 | CNY | 47.57 | 47.72 | 46.93 | 47.01 | 47.01 | -0.53 (-1.11%) | 2,350,990 |
| 20 Jul 2023 | CNY | 48.63 | 49 | 47.44 | 47.54 | 47.54 | -0.87 (-1.80%) | 3,710,910 |
| 19 Jul 2023 | CNY | 47.6 | 48.8 | 47.5 | 48.41 | 48.41 | +0.81 (+1.70%) | 3,254,330 |
| 18 Jul 2023 | CNY | 47.88 | 48.19 | 47.44 | 47.6 | 47.6 | -0.34 (-0.71%) | 1,529,940 |
| 17 Jul 2023 | CNY | 48 | 48.27 | 47.48 | 47.94 | 47.94 | -0.16 (-0.33%) | 2,116,000 |
