| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 67.31 | 67.31 | 65.63 | 65.63 | 65.63 | -1.45 (-2.16%) | 1,648,015 |
| 17 Aug 2023 | CNY | 65.14 | 67.4 | 64.13 | 67.08 | 67.08 | +1.76 (+2.69%) | 4,082,292 |
| 16 Aug 2023 | CNY | 65.36 | 65.89 | 65.01 | 65.32 | 65.32 | -0.02 (-0.03%) | 1,738,600 |
| 15 Aug 2023 | CNY | 65.39 | 65.7 | 64.4 | 65.34 | 65.34 | +0.29 (+0.45%) | 3,695,953 |
| 14 Aug 2023 | CNY | 66.1 | 66.1 | 63.93 | 65.05 | 65.05 | -1.22 (-1.84%) | 5,012,645 |
| 11 Aug 2023 | CNY | 68.59 | 68.59 | 66.17 | 66.27 | 66.27 | -2.34 (-3.41%) | 3,987,735 |
| 10 Aug 2023 | CNY | 68.17 | 68.87 | 67.5 | 68.61 | 68.61 | +0.27 (+0.40%) | 2,889,189 |
| 9 Aug 2023 | CNY | 68.12 | 68.9 | 67.4 | 68.34 | 68.34 | -0.32 (-0.47%) | 3,170,618 |
| 8 Aug 2023 | CNY | 69.33 | 69.9 | 68.2 | 68.66 | 68.66 | -1 (-1.44%) | 2,538,712 |
| 7 Aug 2023 | CNY | 69.05 | 69.84 | 68.25 | 69.66 | 69.66 | +0.24 (+0.35%) | 3,350,532 |
| 4 Aug 2023 | CNY | 71.4 | 71.87 | 69 | 69.42 | 69.42 | -2.1 (-2.94%) | 5,217,138 |
| 3 Aug 2023 | CNY | 71.3 | 71.97 | 70.43 | 71.52 | 71.52 | +0.05 (+0.07%) | 3,174,950 |
| 2 Aug 2023 | CNY | 70.63 | 73.33 | 70.27 | 71.47 | 71.47 | +0.84 (+1.19%) | 4,960,799 |
| 1 Aug 2023 | CNY | 71.77 | 73.04 | 69.99 | 70.63 | 70.63 | -1.09 (-1.52%) | 5,564,646 |
| 31 Jul 2023 | CNY | 69.33 | 72.33 | 69 | 71.72 | 71.72 | +2.72 (+3.94%) | 7,331,978 |
| 28 Jul 2023 | CNY | 66.1 | 69.06 | 65.91 | 69 | 69 | +2.3 (+3.45%) | 4,331,233 |
| 27 Jul 2023 | CNY | 66.32 | 67.09 | 65.01 | 66.7 | 66.7 | +0.35 (+0.53%) | 3,821,859 |
| 26 Jul 2023 | CNY | 66.39 | 67.78 | 66.04 | 66.35 | 66.35 | -0.03 (-0.05%) | 2,496,630 |
| 25 Jul 2023 | CNY | 66.36 | 68.54 | 66.01 | 66.38 | 66.38 | +0.2 (+0.30%) | 4,712,627 |
| 24 Jul 2023 | CNY | 66.91 | 67.51 | 65.5 | 66.18 | 66.18 | -0.72 (-1.08%) | 3,370,905 |
| 21 Jul 2023 | CNY | 67.85 | 68.42 | 66.8 | 66.9 | 66.9 | -0.97 (-1.43%) | 2,389,370 |
| 20 Jul 2023 | CNY | 68.37 | 69.88 | 67.57 | 67.87 | 67.87 | -0.81 (-1.18%) | 4,596,001 |
| 19 Jul 2023 | CNY | 66 | 68.92 | 65.58 | 68.68 | 68.68 | +2.71 (+4.11%) | 6,630,284 |
| 18 Jul 2023 | CNY | 65.94 | 66.19 | 64.9 | 65.97 | 65.97 | -0.04 (-0.06%) | 2,880,175 |
| 17 Jul 2023 | CNY | 67.17 | 67.17 | 65.3 | 66.01 | 66.01 | -0.41 (-0.62%) | 2,348,429 |
| 14 Jul 2023 | CNY | 64.8 | 67.14 | 64.8 | 66.42 | 66.42 | +0.87 (+1.33%) | 4,472,266 |
| 13 Jul 2023 | CNY | 65.31 | 65.96 | 64.5 | 65.55 | 65.55 | +0.44 (+0.68%) | 5,077,519 |
| 12 Jul 2023 | CNY | 64.26 | 65.9 | 63.75 | 65.11 | 65.11 | +0.78 (+1.21%) | 3,817,908 |
| 11 Jul 2023 | CNY | 64.4 | 64.57 | 63.07 | 64.33 | 64.33 | +0.37 (+0.58%) | 3,796,944 |
| 10 Jul 2023 | CNY | 64.65 | 65.03 | 63.45 | 63.96 | 63.96 | -0.7 (-1.08%) | 4,849,470 |
