| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 61.63 | 63.14 | 60.1 | 60.7 | 60.7 | -2.7 (-4.26%) | 3,346,300 |
| 24 Aug 2023 | CNY | 62.55 | 64.66 | 61.9 | 63.4 | 63.4 | +0.85 (+1.36%) | 3,577,170 |
| 23 Aug 2023 | CNY | 64.47 | 64.78 | 62.53 | 62.55 | 62.55 | -2.85 (-4.36%) | 2,675,800 |
| 22 Aug 2023 | CNY | 63.1 | 65.59 | 63.1 | 65.4 | 65.4 | +2.13 (+3.37%) | 4,143,200 |
| 21 Aug 2023 | CNY | 66 | 66.02 | 63.05 | 63.27 | 63.27 | -2.41 (-3.67%) | 4,260,210 |
| 18 Aug 2023 | CNY | 66.5 | 69.32 | 65.68 | 65.68 | 65.68 | -0.47 (-0.71%) | 5,066,370 |
| 17 Aug 2023 | CNY | 67.1 | 67.45 | 65.4 | 66.15 | 66.15 | -1.35 (-2%) | 3,666,730 |
| 16 Aug 2023 | CNY | 68.09 | 70 | 65.77 | 67.5 | 67.5 | -1.4 (-2.03%) | 5,526,250 |
| 15 Aug 2023 | CNY | 69.87 | 71.39 | 67.67 | 68.9 | 68.9 | -1.16 (-1.66%) | 4,983,180 |
| 14 Aug 2023 | CNY | 68.39 | 72 | 68.39 | 70.06 | 70.06 | -1.45 (-2.03%) | 6,834,660 |
| 11 Aug 2023 | CNY | 72.1 | 74.86 | 70.01 | 71.51 | 71.51 | +0.91 (+1.29%) | 9,327,370 |
| 10 Aug 2023 | CNY | 70.92 | 72.2 | 69 | 70.6 | 70.6 | -0.1 (-0.14%) | 6,278,020 |
| 9 Aug 2023 | CNY | 73.75 | 73.81 | 70.43 | 70.7 | 70.7 | -2.01 (-2.76%) | 6,209,060 |
| 8 Aug 2023 | CNY | 73.64 | 74 | 69.56 | 72.71 | 72.71 | -2.9 (-3.84%) | 10,726,400 |
| 7 Aug 2023 | CNY | 70 | 75.87 | 68.97 | 75.61 | 75.61 | +6.64 (+9.63%) | 15,837,150 |
| 4 Aug 2023 | CNY | 65.81 | 68.97 | 65.01 | 68.97 | 68.97 | +6.27 (+10%) | 7,933,750 |
| 3 Aug 2023 | CNY | 57.41 | 62.7 | 57.41 | 62.7 | 62.7 | +5.7 (+10%) | 4,557,660 |
| 2 Aug 2023 | CNY | 56 | 57.96 | 54.06 | 57 | 57 | -0.96 (-1.66%) | 7,170,010 |
| 1 Aug 2023 | CNY | 62.4 | 63.27 | 57.96 | 57.96 | 57.96 | -6.44 (-10%) | 7,861,780 |
| 31 Jul 2023 | CNY | 65 | 68.16 | 63.52 | 64.4 | 64.4 | +0.46 (+0.72%) | 9,266,150 |
| 28 Jul 2023 | CNY | 57.88 | 63.94 | 57.59 | 63.94 | 63.94 | +5.81 (+9.99%) | 6,682,420 |
| 27 Jul 2023 | CNY | 56.02 | 59.85 | 55.41 | 58.13 | 58.13 | +2.24 (+4.01%) | 2,746,170 |
| 26 Jul 2023 | CNY | 57.16 | 57.2 | 55.38 | 55.89 | 55.89 | -1.1 (-1.93%) | 1,397,000 |
| 25 Jul 2023 | CNY | 57.45 | 58.19 | 56.01 | 56.99 | 56.99 | +0.22 (+0.39%) | 2,418,110 |
| 24 Jul 2023 | CNY | 55.4 | 57.99 | 55.2 | 56.77 | 56.77 | +1.56 (+2.83%) | 2,468,070 |
| 21 Jul 2023 | CNY | 55.45 | 55.55 | 53.8 | 55.21 | 55.21 | -0.28 (-0.50%) | 1,771,690 |
| 20 Jul 2023 | CNY | 54.03 | 58.66 | 53.5 | 55.49 | 55.49 | +1.67 (+3.10%) | 4,195,190 |
| 19 Jul 2023 | CNY | 53.19 | 54.91 | 53.15 | 53.82 | 53.82 | +0.66 (+1.24%) | 949,050 |
| 18 Jul 2023 | CNY | 53.96 | 54.38 | 53.03 | 53.16 | 53.16 | -1.12 (-2.06%) | 952,830 |
| 17 Jul 2023 | CNY | 52.89 | 54.68 | 52.5 | 54.28 | 54.28 | +1.37 (+2.59%) | 1,543,950 |
