| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 71.97 | 73.36 | 70.5 | 72.4 | 72.4 | +0.8 (+1.12%) | 1,955,881 |
| 16 Aug 2023 | CNY | 75.12 | 76.57 | 71.07 | 71.6 | 71.6 | -4.69 (-6.15%) | 3,635,451 |
| 15 Aug 2023 | CNY | 79.6 | 80.13 | 74.73 | 76.29 | 76.29 | -2.11 (-2.69%) | 1,632,053 |
| 14 Aug 2023 | CNY | 79.15 | 79.46 | 76.59 | 78.4 | 78.4 | -1.2 (-1.51%) | 1,437,419 |
| 11 Aug 2023 | CNY | 82 | 82.51 | 79.17 | 79.6 | 79.6 | -1.94 (-2.38%) | 614,324 |
| 10 Aug 2023 | CNY | 80.32 | 82.74 | 78.63 | 81.54 | 81.54 | +1.84 (+2.31%) | 736,786 |
| 9 Aug 2023 | CNY | 82.54 | 82.54 | 78.65 | 79.7 | 79.7 | -2.25 (-2.75%) | 954,356 |
| 8 Aug 2023 | CNY | 84.6 | 84.6 | 81.1 | 81.95 | 81.95 | -2.04 (-2.43%) | 861,674 |
| 7 Aug 2023 | CNY | 80.61 | 86.28 | 80.48 | 83.99 | 83.99 | +2.49 (+3.06%) | 2,214,987 |
| 4 Aug 2023 | CNY | 80.42 | 82.79 | 79.1 | 81.5 | 81.5 | +1.1 (+1.37%) | 1,389,617 |
| 3 Aug 2023 | CNY | 79.79 | 83.88 | 77.5 | 80.4 | 80.4 | +0.5 (+0.63%) | 1,665,058 |
| 2 Aug 2023 | CNY | 78.11 | 82.24 | 76.49 | 79.9 | 79.9 | +1.91 (+2.45%) | 2,023,077 |
| 1 Aug 2023 | CNY | 75.22 | 79.62 | 72.67 | 77.99 | 77.99 | +3.31 (+4.43%) | 2,751,057 |
| 31 Jul 2023 | CNY | 73.1 | 76 | 72.16 | 74.68 | 74.68 | +1.5 (+2.05%) | 1,815,876 |
| 28 Jul 2023 | CNY | 74.11 | 75.3 | 73 | 73.18 | 73.18 | -1.32 (-1.77%) | 1,722,548 |
| 27 Jul 2023 | CNY | 78.05 | 78.05 | 74.13 | 74.5 | 74.5 | -3.07 (-3.96%) | 2,349,674 |
| 26 Jul 2023 | CNY | 78.8 | 80 | 77.23 | 77.57 | 77.57 | -2.43 (-3.04%) | 1,622,155 |
| 25 Jul 2023 | CNY | 80.2 | 84 | 79.66 | 80 | 80 | +0.61 (+0.77%) | 1,882,914 |
| 24 Jul 2023 | CNY | 80 | 81.41 | 77.8 | 79.39 | 79.39 | +0.39 (+0.49%) | 1,310,691 |
| 21 Jul 2023 | CNY | 79.34 | 79.95 | 77.19 | 79 | 79 | -1.19 (-1.48%) | 1,565,205 |
| 20 Jul 2023 | CNY | 85.64 | 87.97 | 79.7 | 80.19 | 80.19 | -5.43 (-6.34%) | 2,690,246 |
| 19 Jul 2023 | CNY | 86.54 | 89 | 83.51 | 85.62 | 85.62 | -0.92 (-1.06%) | 1,380,957 |
| 18 Jul 2023 | CNY | 84.45 | 92.8 | 84 | 86.54 | 86.54 | +3.04 (+3.64%) | 2,680,739 |
| 17 Jul 2023 | CNY | 88.25 | 88.25 | 83.39 | 83.5 | 83.5 | -4.07 (-4.65%) | 1,391,760 |
| 14 Jul 2023 | CNY | 86.32 | 89.6 | 85.14 | 87.57 | 87.57 | +1.91 (+2.23%) | 2,197,271 |
| 13 Jul 2023 | CNY | 81.75 | 86.73 | 79.73 | 85.66 | 85.66 | +3.72 (+4.54%) | 2,777,665 |
| 12 Jul 2023 | CNY | 82.83 | 84.48 | 80.5 | 81.94 | 81.94 | -0.89 (-1.07%) | 1,490,303 |
| 11 Jul 2023 | CNY | 79.67 | 83.43 | 79.04 | 82.83 | 82.83 | +2.66 (+3.32%) | 2,821,219 |
| 10 Jul 2023 | CNY | 81.15 | 82.6 | 78.52 | 80.17 | 80.17 | -2.2 (-2.67%) | 3,338,773 |
| 7 Jul 2023 | CNY | 84.8 | 85.05 | 80.36 | 82.37 | 82.37 | -2.43 (-2.87%) | 2,720,427 |
