| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 70.65 | 70.87 | 69.1 | 70.46 | 70.46 | -0.14 (-0.20%) | 3,035,100 |
| 9 Aug 2023 | CNY | 70.55 | 71 | 70.2 | 70.6 | 70.6 | -0.29 (-0.41%) | 2,300,555 |
| 8 Aug 2023 | CNY | 71 | 71.43 | 70.52 | 70.89 | 70.89 | -0.19 (-0.27%) | 2,809,080 |
| 7 Aug 2023 | CNY | 71.65 | 72 | 70.61 | 71.08 | 71.08 | -1.42 (-1.96%) | 4,708,326 |
| 4 Aug 2023 | CNY | 74.25 | 74.8 | 72.27 | 72.5 | 72.5 | -0.17 (-0.23%) | 5,805,915 |
| 3 Aug 2023 | CNY | 72.39 | 73.25 | 70.9 | 72.67 | 72.67 | -0.74 (-1.01%) | 5,987,636 |
| 2 Aug 2023 | CNY | 72.5 | 74.9 | 72.48 | 73.41 | 73.41 | +0.38 (+0.52%) | 5,784,439 |
| 1 Aug 2023 | CNY | 73.88 | 74.9 | 72.68 | 73.03 | 73.03 | -2.31 (-3.07%) | 11,071,163 |
| 31 Jul 2023 | CNY | 70.11 | 75.68 | 70.01 | 75.34 | 75.34 | +6.54 (+9.51%) | 18,164,032 |
| 28 Jul 2023 | CNY | 67.7 | 69.2 | 67.3 | 68.8 | 68.8 | +0.59 (+0.86%) | 5,830,184 |
| 27 Jul 2023 | CNY | 67.58 | 69.92 | 67 | 68.21 | 68.21 | +0.62 (+0.92%) | 6,940,751 |
| 26 Jul 2023 | CNY | 67 | 68.37 | 66.78 | 67.59 | 67.59 | +0.11 (+0.16%) | 5,287,339 |
| 25 Jul 2023 | CNY | 65.2 | 69.08 | 65.2 | 67.48 | 67.48 | +3.81 (+5.98%) | 13,174,559 |
| 24 Jul 2023 | CNY | 64.75 | 64.75 | 63.4 | 63.67 | 63.67 | -0.76 (-1.18%) | 2,948,690 |
| 21 Jul 2023 | CNY | 62.2 | 64.5 | 62.01 | 64.43 | 64.43 | +2.03 (+3.25%) | 6,877,637 |
| 20 Jul 2023 | CNY | 63.48 | 64.3 | 62.29 | 62.4 | 62.4 | -0.6 (-0.95%) | 3,350,176 |
| 19 Jul 2023 | CNY | 62.7 | 63 | 62.26 | 63 | 63 | +0.31 (+0.49%) | 2,231,237 |
| 18 Jul 2023 | CNY | 62.8 | 63.01 | 62.2 | 62.69 | 62.69 | +0.05 (+0.08%) | 2,003,775 |
| 17 Jul 2023 | CNY | 62.7 | 62.7 | 61.77 | 62.64 | 62.64 | -0.26 (-0.41%) | 2,254,582 |
| 14 Jul 2023 | CNY | 63.6 | 64.3 | 62.81 | 62.9 | 62.9 | -0.85 (-1.33%) | 3,256,845 |
| 13 Jul 2023 | CNY | 61.01 | 64.04 | 61.01 | 63.75 | 63.75 | +2.86 (+4.70%) | 6,592,666 |
| 12 Jul 2023 | CNY | 62 | 62.08 | 60.77 | 60.89 | 60.89 | -0.86 (-1.39%) | 2,408,141 |
| 11 Jul 2023 | CNY | 62.01 | 62.28 | 61.08 | 61.75 | 61.75 | -0.05 (-0.08%) | 2,440,830 |
| 10 Jul 2023 | CNY | 59.9 | 62.85 | 59.9 | 61.8 | 61.8 | +1.9 (+3.17%) | 5,145,716 |
| 7 Jul 2023 | CNY | 59.71 | 60.58 | 59.08 | 59.9 | 59.9 | -0.06 (-0.10%) | 2,193,019 |
| 6 Jul 2023 | CNY | 60.68 | 61.66 | 59.77 | 59.96 | 59.96 | -1.14 (-1.87%) | 2,360,940 |
| 5 Jul 2023 | CNY | 61.5 | 61.54 | 60.1 | 61.1 | 61.1 | -0.66 (-1.07%) | 3,912,022 |
| 4 Jul 2023 | CNY | 61.49 | 62.04 | 60.73 | 61.76 | 61.76 | -0.09 (-0.15%) | 2,736,727 |
| 3 Jul 2023 | CNY | 59 | 61.87 | 58.6 | 61.85 | 61.85 | +2.86 (+4.85%) | 6,244,986 |
| 30 Jun 2023 | CNY | 59.45 | 59.97 | 58.9 | 58.99 | 58.99 | -0.55 (-0.92%) | 3,200,328 |
