| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 77.5 | 78 | 74.9 | 75.98 | 75.98 | -3.02 (-3.82%) | 2,949,628 |
| 2 Aug 2023 | CNY | 77.69 | 79.05 | 76.48 | 79 | 79 | +0.3 (+0.38%) | 987,638 |
| 1 Aug 2023 | CNY | 80.92 | 80.92 | 77.2 | 78.7 | 78.7 | -2.3 (-2.84%) | 1,849,775 |
| 31 Jul 2023 | CNY | 81 | 82.23 | 78.49 | 81 | 81 | +0.2 (+0.25%) | 2,718,559 |
| 28 Jul 2023 | CNY | 80.58 | 82.26 | 76.68 | 80.8 | 80.8 | -0.38 (-0.47%) | 4,459,206 |
| 27 Jul 2023 | CNY | 83.6 | 83.6 | 79.7 | 81.18 | 81.18 | +5.18 (+6.82%) | 5,943,788 |
| 26 Jul 2023 | CNY | 76.43 | 76.89 | 74.23 | 76 | 76 | -0.55 (-0.72%) | 740,420 |
| 25 Jul 2023 | CNY | 76 | 77.11 | 74 | 76.55 | 76.55 | +1.94 (+2.60%) | 2,006,244 |
| 24 Jul 2023 | CNY | 75.55 | 75.67 | 73.4 | 74.61 | 74.61 | -1.39 (-1.83%) | 1,377,889 |
| 21 Jul 2023 | CNY | 74.44 | 76.53 | 72.11 | 76 | 76 | +0.84 (+1.12%) | 1,784,535 |
| 20 Jul 2023 | CNY | 78.07 | 78.5 | 74 | 75.16 | 75.16 | -2.19 (-2.83%) | 1,288,277 |
| 19 Jul 2023 | CNY | 76.18 | 78.3 | 74.55 | 77.35 | 77.35 | +1.17 (+1.54%) | 2,331,253 |
| 18 Jul 2023 | CNY | 72.59 | 77.7 | 72.59 | 76.18 | 76.18 | +3.08 (+4.21%) | 3,085,269 |
| 17 Jul 2023 | CNY | 73.82 | 73.82 | 70.8 | 73.1 | 73.1 | -0.17 (-0.23%) | 2,137,893 |
| 14 Jul 2023 | CNY | 73.5 | 75.44 | 72.03 | 73.27 | 73.27 | -0.18 (-0.25%) | 2,616,087 |
| 13 Jul 2023 | CNY | 75.28 | 76.44 | 72.5 | 73.45 | 73.45 | -2.55 (-3.36%) | 3,650,681 |
| 12 Jul 2023 | CNY | 76.36 | 78.7 | 73.25 | 76 | 76 | -0.2 (-0.26%) | 5,431,452 |
| 11 Jul 2023 | CNY | 71.92 | 80.3 | 69.95 | 76.2 | 76.2 | +3.2 (+4.38%) | 5,579,904 |
| 10 Jul 2023 | CNY | 70 | 73.71 | 67 | 73 | 73 | +5.55 (+8.23%) | 4,010,075 |
| 7 Jul 2023 | CNY | 67.15 | 68.91 | 65.57 | 67.45 | 67.45 | -0.26 (-0.38%) | 1,981,947 |
| 6 Jul 2023 | CNY | 66.57 | 68.33 | 64.85 | 67.71 | 67.71 | +0.81 (+1.21%) | 2,948,381 |
| 5 Jul 2023 | CNY | 68.15 | 70 | 66.5 | 66.9 | 66.9 | -2.54 (-3.66%) | 4,073,015 |
| 4 Jul 2023 | CNY | 62.98 | 69.44 | 62.02 | 69.44 | 69.44 | +6.31 (+10.00%) | 3,140,643 |
| 3 Jul 2023 | CNY | 65.55 | 66.8 | 62.84 | 63.13 | 63.13 | -2.57 (-3.91%) | 1,525,600 |
| 30 Jun 2023 | CNY | 64.3 | 65.8 | 63.01 | 65.7 | 65.7 | +1.56 (+2.43%) | 1,335,900 |
| 29 Jun 2023 | CNY | 61.76 | 64.14 | 61 | 64.14 | 64.14 | +2.65 (+4.31%) | 1,392,814 |
| 28 Jun 2023 | CNY | 61.12 | 61.96 | 60.52 | 61.49 | 61.49 | +0.23 (+0.38%) | 1,146,257 |
| 27 Jun 2023 | CNY | 61.1 | 61.6 | 60.3 | 61.26 | 61.26 | +0.27 (+0.44%) | 1,168,166 |
| 26 Jun 2023 | CNY | 63.48 | 64 | 60.79 | 60.99 | 60.99 | -2.8 (-4.39%) | 2,054,952 |
| 21 Jun 2023 | CNY | 61.95 | 64.19 | 60.72 | 63.79 | 63.79 | +1.74 (+2.80%) | 1,977,056 |
