| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 65.2 | 65.23 | 62.7 | 63.2 | 63.2 | -1.53 (-2.36%) | 720,522 |
| 8 Aug 2023 | CNY | 65.01 | 66.19 | 63.88 | 64.73 | 64.73 | -1.15 (-1.75%) | 1,118,876 |
| 7 Aug 2023 | CNY | 67.3 | 70.98 | 64.52 | 65.88 | 65.88 | -1.24 (-1.85%) | 2,385,403 |
| 4 Aug 2023 | CNY | 62.07 | 68.5 | 61.78 | 67.12 | 67.12 | +5.14 (+8.29%) | 1,788,944 |
| 3 Aug 2023 | CNY | 60.97 | 64.35 | 60.8 | 61.98 | 61.98 | +0.76 (+1.24%) | 709,808 |
| 2 Aug 2023 | CNY | 62 | 62.75 | 60.84 | 61.22 | 61.22 | -0.61 (-0.99%) | 540,594 |
| 1 Aug 2023 | CNY | 61.85 | 63 | 61.39 | 61.83 | 61.83 | -0.21 (-0.34%) | 554,755 |
| 31 Jul 2023 | CNY | 62 | 63.5 | 61.44 | 62.04 | 62.04 | -0.44 (-0.70%) | 661,866 |
| 28 Jul 2023 | CNY | 63.32 | 63.62 | 61.1 | 62.48 | 62.48 | -0.83 (-1.31%) | 930,224 |
| 27 Jul 2023 | CNY | 64.27 | 65.12 | 62.27 | 63.31 | 63.31 | -0.47 (-0.74%) | 605,963 |
| 26 Jul 2023 | CNY | 65.25 | 65.25 | 63.5 | 63.78 | 63.78 | -1.11 (-1.71%) | 476,296 |
| 25 Jul 2023 | CNY | 63.9 | 65.2 | 62.8 | 64.89 | 64.89 | +1.84 (+2.92%) | 975,311 |
| 24 Jul 2023 | CNY | 64.68 | 64.68 | 62.53 | 63.05 | 63.05 | -1.33 (-2.07%) | 1,022,958 |
| 21 Jul 2023 | CNY | 65.14 | 66.12 | 63.93 | 64.38 | 64.38 | -0.71 (-1.09%) | 1,083,891 |
| 20 Jul 2023 | CNY | 69.83 | 69.86 | 64.88 | 65.09 | 65.09 | -4.25 (-6.13%) | 1,381,433 |
| 19 Jul 2023 | CNY | 69.14 | 70.71 | 68.64 | 69.34 | 69.34 | -0.09 (-0.13%) | 582,775 |
| 18 Jul 2023 | CNY | 69.5 | 71.37 | 69.16 | 69.43 | 69.43 | -0.23 (-0.33%) | 800,260 |
| 17 Jul 2023 | CNY | 69.08 | 70.34 | 68.6 | 69.66 | 69.66 | -0.15 (-0.21%) | 730,769 |
| 14 Jul 2023 | CNY | 69.4 | 71.77 | 69.11 | 69.81 | 69.81 | -0.14 (-0.20%) | 1,353,944 |
| 13 Jul 2023 | CNY | 68.23 | 70.54 | 68 | 69.95 | 69.95 | +2.36 (+3.49%) | 1,706,966 |
| 12 Jul 2023 | CNY | 73.16 | 73.16 | 67.37 | 67.59 | 67.59 | -5.57 (-7.61%) | 2,274,560 |
| 11 Jul 2023 | CNY | 68.85 | 74.2 | 67.23 | 73.16 | 73.16 | +4.7 (+6.87%) | 2,520,189 |
| 10 Jul 2023 | CNY | 67 | 70.7 | 66.99 | 68.46 | 68.46 | +1.87 (+2.81%) | 1,483,888 |
| 7 Jul 2023 | CNY | 68.97 | 69.82 | 66.59 | 66.59 | 66.59 | -1.99 (-2.90%) | 1,965,475 |
| 6 Jul 2023 | CNY | 68.8 | 71.41 | 68.45 | 68.58 | 68.58 | -1.12 (-1.61%) | 1,827,605 |
| 5 Jul 2023 | CNY | 71.71 | 73.91 | 69.5 | 69.7 | 69.7 | -3.09 (-4.25%) | 1,760,328 |
| 4 Jul 2023 | CNY | 71.38 | 76 | 69.15 | 72.79 | 72.79 | +1.42 (+1.99%) | 2,668,277 |
| 3 Jul 2023 | CNY | 79.05 | 79.05 | 70.57 | 71.37 | 71.37 | -7.78 (-9.83%) | 3,644,321 |
| 30 Jun 2023 | CNY | 76.03 | 80.46 | 74.64 | 79.15 | 79.15 | +2.23 (+2.90%) | 2,717,483 |
| 29 Jun 2023 | CNY | 77 | 78.5 | 75.8 | 76.92 | 76.92 | +1.1 (+1.45%) | 2,779,772 |
