| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 83.46 | 83.46 | 80.43 | 81.22 | 81.22 | -1.9 (-2.29%) | 715,700 |
| 24 Aug 2023 | CNY | 85.04 | 85.19 | 83.1 | 83.12 | 83.12 | -1.53 (-1.81%) | 660,350 |
| 23 Aug 2023 | CNY | 86.8 | 87.9 | 84.49 | 84.65 | 84.65 | -2.19 (-2.52%) | 596,320 |
| 22 Aug 2023 | CNY | 87.3 | 87.99 | 86.3 | 86.84 | 86.84 | -0.46 (-0.53%) | 459,810 |
| 21 Aug 2023 | CNY | 89.09 | 89.42 | 87.3 | 87.3 | 87.3 | -1.7 (-1.91%) | 476,610 |
| 18 Aug 2023 | CNY | 90.38 | 90.42 | 88.7 | 89 | 89 | -0.84 (-0.93%) | 586,620 |
| 17 Aug 2023 | CNY | 88.38 | 90.55 | 88.38 | 89.84 | 89.84 | +1.39 (+1.57%) | 916,600 |
| 16 Aug 2023 | CNY | 88.28 | 90 | 87.13 | 88.45 | 88.45 | +0.35 (+0.40%) | 691,470 |
| 15 Aug 2023 | CNY | 86.5 | 89.44 | 86.43 | 88.1 | 88.1 | +0.25 (+0.28%) | 1,135,320 |
| 14 Aug 2023 | CNY | 87.12 | 88.73 | 86.47 | 87.85 | 87.85 | +0.16 (+0.18%) | 949,630 |
| 11 Aug 2023 | CNY | 91.36 | 91.36 | 87.63 | 87.69 | 87.69 | -3.56 (-3.90%) | 847,700 |
| 10 Aug 2023 | CNY | 89.34 | 92.08 | 89.34 | 91.25 | 91.25 | +1.68 (+1.88%) | 733,870 |
| 9 Aug 2023 | CNY | 89.75 | 90.44 | 88.88 | 89.57 | 89.57 | -0.17 (-0.19%) | 388,260 |
| 8 Aug 2023 | CNY | 92 | 93.81 | 89.71 | 89.74 | 89.74 | -3 (-3.23%) | 661,160 |
| 7 Aug 2023 | CNY | 92.45 | 93.94 | 91.88 | 92.74 | 92.74 | -0.24 (-0.26%) | 563,550 |
| 4 Aug 2023 | CNY | 92.8 | 94.5 | 92.06 | 92.98 | 92.98 | +0.8 (+0.87%) | 943,240 |
| 3 Aug 2023 | CNY | 93.14 | 93.14 | 91.3 | 92.18 | 92.18 | -0.74 (-0.80%) | 629,770 |
| 2 Aug 2023 | CNY | 94.91 | 95.5 | 92.52 | 92.92 | 92.92 | -1.71 (-1.81%) | 844,260 |
| 1 Aug 2023 | CNY | 95.47 | 96.53 | 94 | 94.63 | 94.63 | -0.84 (-0.88%) | 792,850 |
| 31 Jul 2023 | CNY | 90.9 | 96.24 | 90.73 | 95.47 | 95.47 | +4.81 (+5.31%) | 1,257,020 |
| 28 Jul 2023 | CNY | 86.5 | 90.81 | 85.51 | 90.66 | 90.66 | +4.22 (+4.88%) | 1,101,190 |
| 27 Jul 2023 | CNY | 86.12 | 87.53 | 85.42 | 86.44 | 86.44 | +0.59 (+0.69%) | 371,990 |
| 26 Jul 2023 | CNY | 85.54 | 86.48 | 85.01 | 85.85 | 85.85 | +0.31 (+0.36%) | 293,390 |
| 25 Jul 2023 | CNY | 83.24 | 86.4 | 83.24 | 85.54 | 85.54 | +2.3 (+2.76%) | 477,010 |
| 24 Jul 2023 | CNY | 83.5 | 83.83 | 82.55 | 83.24 | 83.24 | +0.24 (+0.29%) | 240,340 |
| 21 Jul 2023 | CNY | 84.53 | 84.87 | 83 | 83 | 83 | -0.69 (-0.82%) | 507,030 |
| 20 Jul 2023 | CNY | 85.14 | 86.3 | 83.33 | 83.69 | 83.69 | -0.65 (-0.77%) | 575,590 |
| 19 Jul 2023 | CNY | 85.4 | 85.89 | 83.82 | 84.34 | 84.34 | -1.56 (-1.82%) | 527,720 |
| 18 Jul 2023 | CNY | 85.45 | 86.95 | 85.3 | 85.9 | 85.9 | -0.35 (-0.41%) | 373,250 |
| 17 Jul 2023 | CNY | 86.29 | 86.51 | 85.03 | 86.25 | 86.25 | -1.03 (-1.18%) | 287,170 |
