| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 75.33 | 75.41 | 74.51 | 75.33 | 75.33 | -0.03 (-0.04%) | 528,744 |
| 2 Aug 2023 | CNY | 74.25 | 75.83 | 73.77 | 75.36 | 75.36 | +1.01 (+1.36%) | 801,259 |
| 1 Aug 2023 | CNY | 73.56 | 74.37 | 72.7 | 74.35 | 74.35 | +1.09 (+1.49%) | 1,080,725 |
| 31 Jul 2023 | CNY | 73.32 | 74.22 | 72.69 | 73.26 | 73.26 | +0.01 (+0.01%) | 992,149 |
| 28 Jul 2023 | CNY | 72.65 | 73.25 | 71.75 | 73.25 | 73.25 | +0.1 (+0.14%) | 528,905 |
| 27 Jul 2023 | CNY | 73.1 | 73.37 | 72.51 | 73.15 | 73.15 | +0.15 (+0.21%) | 546,916 |
| 26 Jul 2023 | CNY | 74.3 | 74.3 | 72.85 | 73 | 73 | -0.42 (-0.57%) | 459,079 |
| 25 Jul 2023 | CNY | 72.5 | 73.6 | 72.11 | 73.42 | 73.42 | +1.5 (+2.09%) | 531,650 |
| 24 Jul 2023 | CNY | 72.93 | 72.93 | 71.7 | 71.92 | 71.92 | -0.38 (-0.53%) | 389,696 |
| 21 Jul 2023 | CNY | 72.72 | 73.29 | 71.94 | 72.3 | 72.3 | -0.58 (-0.80%) | 506,696 |
| 20 Jul 2023 | CNY | 73.5 | 73.94 | 72.67 | 72.88 | 72.88 | -0.33 (-0.45%) | 504,789 |
| 19 Jul 2023 | CNY | 74.5 | 74.94 | 72.75 | 73.21 | 73.21 | -1.14 (-1.53%) | 700,054 |
| 18 Jul 2023 | CNY | 74.1 | 76 | 74.1 | 74.35 | 74.35 | -0.61 (-0.81%) | 582,622 |
| 17 Jul 2023 | CNY | 75.52 | 75.83 | 73.88 | 74.96 | 74.96 | -0.47 (-0.62%) | 695,985 |
| 14 Jul 2023 | CNY | 77.05 | 77.99 | 75.37 | 75.43 | 75.43 | -1.42 (-1.85%) | 886,148 |
| 13 Jul 2023 | CNY | 75.48 | 77.14 | 75.37 | 76.85 | 76.85 | +1.65 (+2.19%) | 1,044,889 |
| 12 Jul 2023 | CNY | 78.42 | 78.48 | 74.84 | 75.2 | 75.2 | -3.3 (-4.20%) | 1,341,915 |
| 11 Jul 2023 | CNY | 77.5 | 79.17 | 77.49 | 78.5 | 78.5 | +1.01 (+1.30%) | 605,348 |
| 10 Jul 2023 | CNY | 76.95 | 78.48 | 76.67 | 77.49 | 77.49 | +0.21 (+0.27%) | 624,935 |
| 7 Jul 2023 | CNY | 77.38 | 77.8 | 75.88 | 77.28 | 77.28 | -0.1 (-0.13%) | 944,901 |
| 6 Jul 2023 | CNY | 78.79 | 79.89 | 77 | 77.38 | 77.38 | -1.45 (-1.84%) | 1,110,051 |
| 5 Jul 2023 | CNY | 79.9 | 81.2 | 78.56 | 78.83 | 78.83 | -1.28 (-1.60%) | 890,654 |
| 4 Jul 2023 | CNY | 80.96 | 82.29 | 78.88 | 80.11 | 80.11 | -1.2 (-1.48%) | 1,445,794 |
| 3 Jul 2023 | CNY | 80.64 | 81.82 | 80.01 | 81.31 | 81.31 | +0.58 (+0.72%) | 935,394 |
| 30 Jun 2023 | CNY | 77.66 | 81.38 | 77.01 | 80.73 | 80.73 | +2.74 (+3.51%) | 1,458,835 |
| 29 Jun 2023 | CNY | 78.6 | 78.8 | 76.8 | 77.99 | 77.99 | +0.31 (+0.40%) | 1,013,055 |
| 28 Jun 2023 | CNY | 77.01 | 78.78 | 75 | 77.68 | 77.68 | +0.68 (+0.88%) | 1,115,789 |
| 27 Jun 2023 | CNY | 77.97 | 79.18 | 76.01 | 77 | 77 | -1.13 (-1.45%) | 1,118,501 |
| 26 Jun 2023 | CNY | 77.18 | 79.32 | 76.7 | 78.13 | 78.13 | +0.83 (+1.07%) | 959,975 |
| 21 Jun 2023 | CNY | 80.3 | 80.61 | 77.19 | 77.3 | 77.3 | -3.31 (-4.11%) | 1,266,547 |
