| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 98.9 | 98.9 | 95.51 | 96.11 | 96.11 | -1.13 (-1.16%) | 357,780 |
| 14 Aug 2023 | CNY | 97.32 | 98.76 | 96.13 | 97.24 | 97.24 | -1.64 (-1.66%) | 437,344 |
| 11 Aug 2023 | CNY | 98.5 | 103.2 | 98.29 | 98.88 | 98.88 | +0.59 (+0.60%) | 687,801 |
| 10 Aug 2023 | CNY | 100.01 | 101.3 | 97.58 | 98.29 | 98.29 | -2.75 (-2.72%) | 368,882 |
| 9 Aug 2023 | CNY | 102.38 | 102.38 | 99.68 | 101.04 | 101.04 | -1.28 (-1.25%) | 542,279 |
| 8 Aug 2023 | CNY | 103.77 | 103.8 | 101.38 | 102.32 | 102.32 | +0.14 (+0.14%) | 211,888 |
| 7 Aug 2023 | CNY | 103.14 | 105.97 | 101.2 | 102.18 | 102.18 | -2.51 (-2.40%) | 516,543 |
| 4 Aug 2023 | CNY | 102.35 | 105.5 | 100.7 | 104.69 | 104.69 | +3 (+2.95%) | 799,499 |
| 3 Aug 2023 | CNY | 98 | 104.28 | 97.03 | 101.69 | 101.69 | +3.97 (+4.06%) | 1,495,143 |
| 2 Aug 2023 | CNY | 98.42 | 101.28 | 97.31 | 97.72 | 97.72 | -1.41 (-1.42%) | 415,356 |
| 1 Aug 2023 | CNY | 96.38 | 102.77 | 95.41 | 99.13 | 99.13 | +2.73 (+2.83%) | 1,017,479 |
| 31 Jul 2023 | CNY | 95.4 | 96.85 | 93.28 | 96.4 | 96.4 | +1 (+1.05%) | 867,463 |
| 28 Jul 2023 | CNY | 98.97 | 98.97 | 94.5 | 95.4 | 95.4 | -3.58 (-3.62%) | 1,000,264 |
| 27 Jul 2023 | CNY | 100.9 | 101.91 | 96.68 | 98.98 | 98.98 | -3.44 (-3.36%) | 917,085 |
| 26 Jul 2023 | CNY | 100.41 | 104.48 | 98.17 | 102.42 | 102.42 | +1.81 (+1.80%) | 837,239 |
| 25 Jul 2023 | CNY | 104.9 | 105.2 | 100 | 100.61 | 100.61 | -3.4 (-3.27%) | 749,464 |
| 24 Jul 2023 | CNY | 104.33 | 104.99 | 100.63 | 104.01 | 104.01 | -0.38 (-0.36%) | 621,649 |
| 21 Jul 2023 | CNY | 106 | 111.63 | 104.25 | 104.39 | 104.39 | -2.62 (-2.45%) | 582,134 |
| 20 Jul 2023 | CNY | 108.2 | 110 | 106 | 107.01 | 107.01 | -1.17 (-1.08%) | 578,805 |
| 19 Jul 2023 | CNY | 111.46 | 112.58 | 106.8 | 108.18 | 108.18 | -4.78 (-4.23%) | 769,160 |
| 18 Jul 2023 | CNY | 104.69 | 114.8 | 104.69 | 112.96 | 112.96 | +7.46 (+7.07%) | 1,935,044 |
| 17 Jul 2023 | CNY | 103.6 | 105.82 | 103.6 | 105.5 | 105.5 | +1.09 (+1.04%) | 341,974 |
| 14 Jul 2023 | CNY | 106.48 | 107.7 | 103.7 | 104.41 | 104.41 | -2.04 (-1.92%) | 994,599 |
| 13 Jul 2023 | CNY | 107.02 | 109.98 | 105.21 | 106.45 | 106.45 | -1.38 (-1.28%) | 826,238 |
| 12 Jul 2023 | CNY | 106.11 | 110 | 98.01 | 107.83 | 107.83 | +1.18 (+1.11%) | 2,130,400 |
| 11 Jul 2023 | CNY | 107.72 | 109.53 | 105.8 | 106.65 | 106.65 | -1.35 (-1.25%) | 551,636 |
| 10 Jul 2023 | CNY | 108.28 | 110.89 | 107.76 | 108 | 108 | -0.28 (-0.26%) | 452,314 |
| 7 Jul 2023 | CNY | 111.78 | 111.78 | 105.01 | 108.28 | 108.28 | -2.88 (-2.59%) | 1,075,962 |
| 6 Jul 2023 | CNY | 111 | 114.55 | 108.21 | 111.16 | 111.16 | +0.314 (+0.28%) | 871,961 |
| 6 Jul 2023 |
|
|||||||
| 5 Jul 2023 | CNY | 116.0615 | 116.0615 | 108.4769 | 110.8462 | 110.8462 | -4.538 (-3.93%) | 1,481,808 |
