| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 67 | 67.85 | 66.36 | 67.84 | 67.84 | +0.99 (+1.48%) | 1,276,800 |
| 9 Aug 2023 | CNY | 67.81 | 68.1 | 66.62 | 66.85 | 66.85 | -1.33 (-1.95%) | 1,570,267 |
| 8 Aug 2023 | CNY | 68.76 | 69.08 | 67.35 | 68.18 | 68.18 | -0.56 (-0.81%) | 1,601,056 |
| 7 Aug 2023 | CNY | 69.33 | 69.7 | 68.24 | 68.74 | 68.74 | -0.52 (-0.75%) | 1,778,503 |
| 4 Aug 2023 | CNY | 70.88 | 71.99 | 69.03 | 69.26 | 69.26 | -1.74 (-2.45%) | 2,142,370 |
| 3 Aug 2023 | CNY | 70.12 | 71.7 | 69.2 | 71 | 71 | +1 (+1.43%) | 2,115,561 |
| 2 Aug 2023 | CNY | 69.89 | 70.98 | 69 | 70 | 70 | -0.02 (-0.03%) | 1,517,179 |
| 1 Aug 2023 | CNY | 71.5 | 71.71 | 69.71 | 70.02 | 70.02 | -2.9 (-3.98%) | 3,493,865 |
| 31 Jul 2023 | CNY | 68 | 73.36 | 68 | 72.92 | 72.92 | +5.96 (+8.90%) | 5,855,687 |
| 28 Jul 2023 | CNY | 64.66 | 67.18 | 63.86 | 66.96 | 66.96 | +2.21 (+3.41%) | 2,509,549 |
| 27 Jul 2023 | CNY | 64.31 | 65.97 | 64.2 | 64.75 | 64.75 | +0.09 (+0.14%) | 1,423,292 |
| 26 Jul 2023 | CNY | 64 | 64.93 | 63.25 | 64.66 | 64.66 | +0.36 (+0.56%) | 1,312,347 |
| 25 Jul 2023 | CNY | 62.77 | 64.97 | 62.77 | 64.3 | 64.3 | +2.22 (+3.58%) | 1,806,841 |
| 24 Jul 2023 | CNY | 61.9 | 62.65 | 61.22 | 62.08 | 62.08 | -0.42 (-0.67%) | 992,737 |
| 21 Jul 2023 | CNY | 60.72 | 63.2 | 60.71 | 62.5 | 62.5 | +1.36 (+2.22%) | 1,945,774 |
| 20 Jul 2023 | CNY | 61.55 | 62.3 | 60.77 | 61.14 | 61.14 | -0.41 (-0.67%) | 826,230 |
| 19 Jul 2023 | CNY | 61.94 | 62.5 | 61.3 | 61.55 | 61.55 | -0.65 (-1.05%) | 658,645 |
| 18 Jul 2023 | CNY | 62.78 | 63.01 | 61.88 | 62.2 | 62.2 | -0.58 (-0.92%) | 951,756 |
| 17 Jul 2023 | CNY | 63.58 | 63.6 | 62.17 | 62.78 | 62.78 | -0.9 (-1.41%) | 657,766 |
| 14 Jul 2023 | CNY | 64.96 | 65.82 | 63.03 | 63.68 | 63.68 | -1.28 (-1.97%) | 1,248,784 |
| 13 Jul 2023 | CNY | 63.7 | 65.26 | 63.35 | 64.96 | 64.96 | +1.33 (+2.09%) | 1,691,000 |
| 12 Jul 2023 | CNY | 64.27 | 64.5 | 63.35 | 63.63 | 63.63 | -0.6 (-0.93%) | 776,443 |
| 11 Jul 2023 | CNY | 65 | 65.25 | 63.44 | 64.23 | 64.23 | -0.62 (-0.96%) | 1,243,740 |
| 10 Jul 2023 | CNY | 64.29 | 65.69 | 63.71 | 64.85 | 64.85 | +0.77 (+1.20%) | 820,186 |
| 7 Jul 2023 | CNY | 65.09 | 65.09 | 63.8 | 64.08 | 64.08 | -1.03 (-1.58%) | 652,312 |
| 6 Jul 2023 | CNY | 65.6 | 65.79 | 64.2 | 65.11 | 65.11 | -0.43 (-0.66%) | 1,431,017 |
| 5 Jul 2023 | CNY | 68.46 | 68.49 | 65.03 | 65.54 | 65.54 | -2.68 (-3.93%) | 1,732,787 |
| 4 Jul 2023 | CNY | 68.59 | 68.6 | 67.81 | 68.22 | 68.22 | -0.19 (-0.28%) | 884,425 |
| 3 Jul 2023 | CNY | 68.42 | 69.35 | 68 | 68.41 | 68.41 | -0.01 (-0.01%) | 811,154 |
| 30 Jun 2023 | CNY | 67.49 | 69.3 | 67.04 | 68.42 | 68.42 | +0.92 (+1.36%) | 976,464 |
