| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 90.01 | 99.2 | 88.5 | 92.16 | 92.16 | -1.62 (-1.73%) | 8,077,160 |
| 24 Aug 2023 | CNY | 95.05 | 103.08 | 92.66 | 93.78 | 93.78 | +0.13 (+0.14%) | 9,835,770 |
| 23 Aug 2023 | CNY | 95 | 100 | 91.8 | 93.65 | 93.65 | +9.51 (+11.30%) | 11,251,530 |
| 22 Aug 2023 | CNY | 76.29 | 84.14 | 75.06 | 84.14 | 84.14 | +14.02 (+19.99%) | 4,874,890 |
| 21 Aug 2023 | CNY | 67 | 72.49 | 67 | 70.12 | 70.12 | +1.29 (+1.87%) | 4,532,480 |
| 18 Aug 2023 | CNY | 73.78 | 74.85 | 68.61 | 68.83 | 68.83 | -8.07 (-10.49%) | 5,447,630 |
| 17 Aug 2023 | CNY | 75.5 | 77.5 | 72.88 | 76.9 | 76.9 | -1.16 (-1.49%) | 6,495,950 |
| 16 Aug 2023 | CNY | 69.81 | 84.48 | 68.75 | 78.06 | 78.06 | +7.19 (+10.15%) | 9,488,020 |
| 15 Aug 2023 | CNY | 69 | 70.92 | 67.91 | 70.87 | 70.87 | +0.97 (+1.39%) | 4,510,310 |
| 14 Aug 2023 | CNY | 67 | 70.88 | 66.53 | 69.9 | 69.9 | -0.4 (-0.57%) | 4,445,530 |
| 11 Aug 2023 | CNY | 74 | 74.4 | 70.01 | 70.3 | 70.3 | -7.66 (-9.83%) | 5,977,600 |
| 10 Aug 2023 | CNY | 77 | 79.29 | 72.88 | 77.96 | 77.96 | -0.14 (-0.18%) | 7,279,780 |
| 9 Aug 2023 | CNY | 77.5 | 82.49 | 76.82 | 78.1 | 78.1 | -2.89 (-3.57%) | 7,495,730 |
| 8 Aug 2023 | CNY | 84.38 | 87 | 78.46 | 80.99 | 80.99 | -6.87 (-7.82%) | 9,748,320 |
| 7 Aug 2023 | CNY | 74.1 | 88.56 | 74 | 87.86 | 87.86 | +14.06 (+19.05%) | 10,092,190 |
| 4 Aug 2023 | CNY | 63.14 | 73.8 | 60.34 | 73.8 | 73.8 | +12.3 (+20%) | 7,375,940 |
| 3 Aug 2023 | CNY | 58.12 | 67.95 | 58.12 | 61.5 | 61.5 | +3.21 (+5.51%) | 4,787,520 |
| 2 Aug 2023 | CNY | 55.9 | 59 | 54.36 | 58.29 | 58.29 | +2.15 (+3.83%) | 3,238,960 |
| 1 Aug 2023 | CNY | 53.4 | 57 | 52.77 | 56.14 | 56.14 | +1.49 (+2.73%) | 2,462,460 |
| 31 Jul 2023 | CNY | 56.49 | 57.48 | 54 | 54.65 | 54.65 | -1.85 (-3.27%) | 2,285,810 |
| 28 Jul 2023 | CNY | 51.93 | 56.6 | 50.16 | 56.5 | 56.5 | +4.6 (+8.86%) | 2,994,320 |
| 27 Jul 2023 | CNY | 53.48 | 53.67 | 51.7 | 51.9 | 51.9 | -1.58 (-2.95%) | 680,710 |
| 26 Jul 2023 | CNY | 54.6 | 54.64 | 53.39 | 53.48 | 53.48 | -1.49 (-2.71%) | 758,790 |
| 25 Jul 2023 | CNY | 53.2 | 55.28 | 52.7 | 54.97 | 54.97 | +2.44 (+4.64%) | 1,149,710 |
| 24 Jul 2023 | CNY | 52.5 | 53.66 | 51.52 | 52.53 | 52.53 | -0.03 (-0.06%) | 663,100 |
| 21 Jul 2023 | CNY | 54.09 | 55.45 | 52.5 | 52.56 | 52.56 | -2.57 (-4.66%) | 1,398,110 |
| 20 Jul 2023 | CNY | 57.4 | 57.85 | 54.6 | 55.13 | 55.13 | -2.42 (-4.21%) | 1,565,780 |
| 19 Jul 2023 | CNY | 56.21 | 58.5 | 56.21 | 57.55 | 57.55 | +0.97 (+1.71%) | 1,525,010 |
| 18 Jul 2023 | CNY | 59.09 | 59.48 | 56.2 | 56.58 | 56.58 | -2.58 (-4.36%) | 1,768,620 |
| 17 Jul 2023 | CNY | 61 | 62.75 | 58.5 | 59.16 | 59.16 | -2.59 (-4.19%) | 2,640,100 |
