| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 69.11 | 69.11 | 67.5 | 67.61 | 67.61 | -0.49 (-0.72%) | 214,700 |
| 15 Aug 2023 | CNY | 69.61 | 69.61 | 67.5 | 68.1 | 68.1 | -0.78 (-1.13%) | 299,500 |
| 14 Aug 2023 | CNY | 69.47 | 69.51 | 67.78 | 68.88 | 68.88 | -0.52 (-0.75%) | 384,700 |
| 11 Aug 2023 | CNY | 70.73 | 70.74 | 69.34 | 69.4 | 69.4 | -1.37 (-1.94%) | 262,967 |
| 10 Aug 2023 | CNY | 70.63 | 71.6 | 70.45 | 70.77 | 70.77 | +0.13 (+0.18%) | 223,800 |
| 9 Aug 2023 | CNY | 70.49 | 71.1 | 70.19 | 70.64 | 70.64 | +0.17 (+0.24%) | 187,370 |
| 8 Aug 2023 | CNY | 71.26 | 71.67 | 70.23 | 70.47 | 70.47 | -0.73 (-1.03%) | 285,621 |
| 7 Aug 2023 | CNY | 72 | 72.27 | 70.92 | 71.2 | 71.2 | -0.76 (-1.06%) | 247,900 |
| 4 Aug 2023 | CNY | 72.23 | 73.11 | 71.91 | 71.96 | 71.96 | -0.27 (-0.37%) | 348,810 |
| 3 Aug 2023 | CNY | 72.31 | 73.18 | 71.95 | 72.23 | 72.23 | -0.51 (-0.70%) | 242,610 |
| 2 Aug 2023 | CNY | 72.88 | 73.66 | 72.05 | 72.74 | 72.74 | +0.3 (+0.41%) | 380,922 |
| 1 Aug 2023 | CNY | 72.23 | 72.89 | 71.45 | 72.44 | 72.44 | +0.17 (+0.24%) | 347,902 |
| 31 Jul 2023 | CNY | 70.87 | 73.77 | 70.77 | 72.27 | 72.27 | +1.41 (+1.99%) | 604,400 |
| 28 Jul 2023 | CNY | 70.34 | 71.3 | 69.71 | 70.86 | 70.86 | +0.4 (+0.57%) | 406,000 |
| 27 Jul 2023 | CNY | 70.08 | 71.46 | 70.08 | 70.46 | 70.46 | +0.28 (+0.40%) | 479,900 |
| 26 Jul 2023 | CNY | 70.88 | 71.65 | 70.1 | 70.18 | 70.18 | -0.7 (-0.99%) | 408,900 |
| 25 Jul 2023 | CNY | 70.96 | 71.82 | 70.47 | 70.88 | 70.88 | +0.53 (+0.75%) | 497,070 |
| 24 Jul 2023 | CNY | 71.25 | 71.73 | 70.07 | 70.35 | 70.35 | -0.91 (-1.28%) | 293,671 |
| 21 Jul 2023 | CNY | 72.12 | 72.38 | 71 | 71.26 | 71.26 | -0.79 (-1.10%) | 462,291 |
| 20 Jul 2023 | CNY | 72.92 | 73.65 | 72.01 | 72.05 | 72.05 | -0.28 (-0.39%) | 373,595 |
| 19 Jul 2023 | CNY | 74.83 | 74.83 | 72.08 | 72.33 | 72.33 | -1.97 (-2.65%) | 423,680 |
| 18 Jul 2023 | CNY | 73.9 | 75.11 | 73 | 74.3 | 74.3 | +0.41 (+0.55%) | 330,300 |
| 17 Jul 2023 | CNY | 73.93 | 74.2 | 72.83 | 73.89 | 73.89 | -0.01 (-0.01%) | 453,000 |
| 14 Jul 2023 | CNY | 75.05 | 75.56 | 73.8 | 73.9 | 73.9 | -1.55 (-2.05%) | 522,500 |
| 13 Jul 2023 | CNY | 74.91 | 76.76 | 74.91 | 75.45 | 75.45 | +0.39 (+0.52%) | 635,024 |
| 12 Jul 2023 | CNY | 76.5 | 76.83 | 74.81 | 75.06 | 75.06 | -1.02 (-1.34%) | 702,425 |
| 11 Jul 2023 | CNY | 75.3 | 76.4 | 74.13 | 76.08 | 76.08 | +1.35 (+1.81%) | 761,785 |
| 10 Jul 2023 | CNY | 74.42 | 75.53 | 73.6 | 74.73 | 74.73 | +0.57 (+0.77%) | 492,400 |
| 7 Jul 2023 | CNY | 75.1 | 76 | 73.5 | 74.16 | 74.16 | -0.54 (-0.72%) | 595,088 |
| 6 Jul 2023 | CNY | 75.12 | 75.5 | 74.3 | 74.7 | 74.7 | -0.92 (-1.22%) | 482,155 |
