| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 71.71 | 72.58 | 70.85 | 71.4 | 71.4 | 0.0 (0.0%) | 1,637,846 |
| 4 Aug 2023 | CNY | 71.52 | 72.42 | 71.01 | 71.4 | 71.4 | +0.23 (+0.32%) | 1,720,018 |
| 3 Aug 2023 | CNY | 72.72 | 73.09 | 70.5 | 71.17 | 71.17 | -1.55 (-2.13%) | 2,278,943 |
| 2 Aug 2023 | CNY | 72.2 | 73.13 | 71.7 | 72.72 | 72.72 | +0.11 (+0.15%) | 1,541,371 |
| 1 Aug 2023 | CNY | 74.33 | 74.5 | 72.33 | 72.61 | 72.61 | -2.1 (-2.81%) | 2,355,295 |
| 31 Jul 2023 | CNY | 75.1 | 76.75 | 74.31 | 74.71 | 74.71 | -0.69 (-0.92%) | 1,964,365 |
| 28 Jul 2023 | CNY | 74.89 | 75.75 | 73.2 | 75.4 | 75.4 | +0.45 (+0.60%) | 2,631,203 |
| 27 Jul 2023 | CNY | 76.58 | 78.2 | 74.69 | 74.95 | 74.95 | -2.14 (-2.78%) | 2,444,402 |
| 26 Jul 2023 | CNY | 80.26 | 80.26 | 76.91 | 77.09 | 77.09 | -3.24 (-4.03%) | 3,354,591 |
| 25 Jul 2023 | CNY | 79.79 | 81.08 | 78.51 | 80.33 | 80.33 | +2.18 (+2.79%) | 3,827,900 |
| 24 Jul 2023 | CNY | 78.8 | 79.79 | 76.6 | 78.15 | 78.15 | -0.65 (-0.82%) | 2,688,813 |
| 21 Jul 2023 | CNY | 77.01 | 79.99 | 76.59 | 78.8 | 78.8 | +0.91 (+1.17%) | 3,064,672 |
| 20 Jul 2023 | CNY | 77.3 | 81.68 | 76.45 | 77.89 | 77.89 | +0.59 (+0.76%) | 4,275,200 |
| 19 Jul 2023 | CNY | 78.5 | 79.79 | 76.85 | 77.3 | 77.3 | -0.7 (-0.90%) | 2,226,979 |
| 18 Jul 2023 | CNY | 78.88 | 78.88 | 76.69 | 78 | 78 | -1.1 (-1.39%) | 1,622,743 |
| 17 Jul 2023 | CNY | 78.87 | 80.8 | 77.42 | 79.1 | 79.1 | -0.08 (-0.10%) | 2,249,897 |
| 14 Jul 2023 | CNY | 78.3 | 80.67 | 77.35 | 79.18 | 79.18 | +0.78 (+0.99%) | 2,936,301 |
| 13 Jul 2023 | CNY | 76.52 | 78.49 | 76.21 | 78.4 | 78.4 | +1.88 (+2.46%) | 2,727,444 |
| 12 Jul 2023 | CNY | 80.69 | 80.99 | 76.28 | 76.52 | 76.52 | -3.73 (-4.65%) | 3,911,077 |
| 11 Jul 2023 | CNY | 79.5 | 80.91 | 79 | 80.25 | 80.25 | +0.22 (+0.27%) | 2,004,400 |
| 10 Jul 2023 | CNY | 80.52 | 81.88 | 79.38 | 80.03 | 80.03 | -0.87 (-1.08%) | 2,219,165 |
| 7 Jul 2023 | CNY | 80.59 | 82.8 | 78.52 | 80.9 | 80.9 | -0.28 (-0.34%) | 4,201,243 |
| 6 Jul 2023 | CNY | 82.65 | 83.2 | 81.06 | 81.18 | 81.18 | -1.05 (-1.28%) | 2,740,339 |
| 5 Jul 2023 | CNY | 83 | 83.8 | 81.19 | 82.23 | 82.23 | -1.85 (-2.20%) | 3,412,045 |
| 4 Jul 2023 | CNY | 86.1 | 86.62 | 83.45 | 84.08 | 84.08 | -3.3 (-3.78%) | 4,215,140 |
| 3 Jul 2023 | CNY | 86.09 | 88.78 | 85.85 | 87.38 | 87.38 | +2.28 (+2.68%) | 5,324,927 |
| 30 Jun 2023 | CNY | 84.83 | 86.74 | 84.68 | 85.1 | 85.1 | -1.19 (-1.38%) | 4,405,047 |
| 29 Jun 2023 | CNY | 83.5 | 87.8 | 82.12 | 86.29 | 86.29 | +4.05 (+4.92%) | 6,443,535 |
| 28 Jun 2023 | CNY | 85.01 | 85.2 | 80.81 | 82.24 | 82.24 | -3.08 (-3.61%) | 4,786,051 |
| 27 Jun 2023 | CNY | 84.9 | 87.75 | 84.65 | 85.32 | 85.32 | +1.56 (+1.86%) | 4,214,026 |
