| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 75 | 75.6 | 69 | 69.54 | 69.54 | -7.72 (-9.99%) | 9,289,954 |
| 9 Aug 2023 | CNY | 79.01 | 82.25 | 75.67 | 77.26 | 77.26 | -4.24 (-5.20%) | 8,340,440 |
| 8 Aug 2023 | CNY | 76.29 | 84.7 | 72.08 | 81.5 | 81.5 | +6.2 (+8.23%) | 11,052,194 |
| 7 Aug 2023 | CNY | 77 | 79.5 | 75.11 | 75.3 | 75.3 | -5.13 (-6.38%) | 7,736,955 |
| 4 Aug 2023 | CNY | 81.52 | 84.84 | 78.7 | 80.43 | 80.43 | -0.98 (-1.20%) | 9,561,921 |
| 3 Aug 2023 | CNY | 78 | 87.44 | 77.94 | 81.41 | 81.41 | +1.06 (+1.32%) | 10,762,182 |
| 2 Aug 2023 | CNY | 80.15 | 83.83 | 78.3 | 80.35 | 80.35 | -3.95 (-4.69%) | 10,393,510 |
| 1 Aug 2023 | CNY | 75.48 | 86.5 | 73.48 | 84.3 | 84.3 | +9.15 (+12.18%) | 12,402,165 |
| 31 Jul 2023 | CNY | 67.01 | 81.88 | 66.51 | 75.15 | 75.15 | +6.1 (+8.83%) | 11,814,078 |
| 28 Jul 2023 | CNY | 64.32 | 72 | 64.32 | 69.05 | 69.05 | +5.05 (+7.89%) | 11,071,187 |
| 27 Jul 2023 | CNY | 72.99 | 74.44 | 64 | 64 | 64 | -3.12 (-4.65%) | 10,830,174 |
| 26 Jul 2023 | CNY | 70.65 | 72.21 | 66 | 67.12 | 67.12 | -3.38 (-4.79%) | 9,298,516 |
| 25 Jul 2023 | CNY | 65.01 | 73.5 | 65.01 | 70.5 | 70.5 | +7.62 (+12.12%) | 10,893,541 |
| 24 Jul 2023 | CNY | 57.18 | 65.08 | 57 | 62.88 | 62.88 | +2.08 (+3.42%) | 10,365,085 |
| 21 Jul 2023 | CNY | 69 | 78.26 | 60.68 | 60.8 | 60.8 | -12.93 (-17.54%) | 11,557,934 |
| 20 Jul 2023 | CNY | 74.55 | 75.85 | 68.58 | 73.73 | 73.73 | -0.17 (-0.23%) | 10,852,633 |
| 19 Jul 2023 | CNY | 74.88 | 79.89 | 70.02 | 73.9 | 73.9 | -0.92 (-1.23%) | 13,289,881 |
| 18 Jul 2023 | CNY | 60.16 | 74.82 | 57.5 | 74.82 | 74.82 | +12.47 (+20.00%) | 14,387,168 |
| 17 Jul 2023 | CNY | 59 | 63.7 | 58.2 | 62.35 | 62.35 | +2.52 (+4.21%) | 10,671,759 |
| 14 Jul 2023 | CNY | 65.58 | 65.66 | 59.58 | 59.83 | 59.83 | -8.13 (-11.96%) | 11,279,447 |
| 13 Jul 2023 | CNY | 64 | 68.06 | 62.03 | 67.96 | 67.96 | +0.36 (+0.53%) | 12,068,245 |
| 12 Jul 2023 | CNY | 60.8 | 73.99 | 60.8 | 67.6 | 67.6 | +3.6 (+5.63%) | 15,501,495 |
| 11 Jul 2023 | CNY | 52.31 | 64.77 | 48.51 | 64 | 64 | +9.92 (+18.34%) | 15,066,013 |
| 10 Jul 2023 | CNY | 50.62 | 57.8 | 50.62 | 54.08 | 54.08 | +5.17 (+10.57%) | 14,304,434 |
| 7 Jul 2023 | CNY | 40 | 48.91 | 39.81 | 48.91 | 48.91 | +8.15 (+20.00%) | 12,213,708 |
| 6 Jul 2023 | CNY | 39.98 | 41.29 | 38.51 | 40.76 | 40.76 | +1 (+2.52%) | 3,602,908 |
| 5 Jul 2023 | CNY | 40.1 | 40.84 | 38.4 | 39.76 | 39.76 | -1.24 (-3.02%) | 2,824,833 |
| 4 Jul 2023 | CNY | 39.7 | 41.48 | 38.61 | 41 | 41 | +1.44 (+3.64%) | 4,290,292 |
| 3 Jul 2023 | CNY | 37.49 | 40.8 | 37.4 | 39.56 | 39.56 | +2.06 (+5.49%) | 3,825,137 |
| 30 Jun 2023 | CNY | 38.23 | 38.65 | 37.43 | 37.5 | 37.5 | -0.75 (-1.96%) | 1,703,358 |
