| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 74.92 | 76.98 | 69.5 | 69.73 | 69.73 | -5.76 (-7.63%) | 1,639,371 |
| 18 Aug 2023 | CNY | 71.84 | 78.88 | 71.72 | 75.49 | 75.49 | +3.77 (+5.26%) | 2,052,612 |
| 17 Aug 2023 | CNY | 72.93 | 72.93 | 68.8 | 71.72 | 71.72 | -2.33 (-3.15%) | 1,495,647 |
| 16 Aug 2023 | CNY | 81 | 81.46 | 73.94 | 74.05 | 74.05 | -4.35 (-5.55%) | 1,542,949 |
| 15 Aug 2023 | CNY | 75.76 | 79.44 | 75.49 | 78.4 | 78.4 | +1.87 (+2.44%) | 1,536,979 |
| 14 Aug 2023 | CNY | 71.55 | 77.97 | 70.34 | 76.53 | 76.53 | +3.49 (+4.78%) | 948,936 |
| 11 Aug 2023 | CNY | 75.19 | 75.85 | 72.62 | 73.04 | 73.04 | -2.36 (-3.13%) | 602,559 |
| 10 Aug 2023 | CNY | 75.61 | 76.68 | 74.4 | 75.4 | 75.4 | -0.98 (-1.28%) | 950,874 |
| 9 Aug 2023 | CNY | 76.56 | 81.54 | 75.76 | 76.38 | 76.38 | -0.64 (-0.83%) | 1,533,643 |
| 8 Aug 2023 | CNY | 77.7 | 79.68 | 76.51 | 77.02 | 77.02 | +0.59 (+0.77%) | 1,735,974 |
| 7 Aug 2023 | CNY | 76 | 77.87 | 74.07 | 76.43 | 76.43 | +1.88 (+2.52%) | 1,517,675 |
| 4 Aug 2023 | CNY | 72.34 | 77.21 | 71.39 | 74.55 | 74.55 | +2.32 (+3.21%) | 1,365,090 |
| 3 Aug 2023 | CNY | 71.65 | 74.19 | 71.05 | 72.23 | 72.23 | +0.29 (+0.40%) | 924,409 |
| 2 Aug 2023 | CNY | 69.89 | 73.18 | 69.41 | 71.94 | 71.94 | +2.05 (+2.93%) | 966,477 |
| 1 Aug 2023 | CNY | 71.2 | 71.2 | 69.23 | 69.89 | 69.89 | -0.72 (-1.02%) | 503,714 |
| 31 Jul 2023 | CNY | 69.69 | 71.5 | 69.09 | 70.61 | 70.61 | +0.16 (+0.23%) | 647,448 |
| 28 Jul 2023 | CNY | 68.86 | 70.99 | 68.8 | 70.45 | 70.45 | +2.01 (+2.94%) | 747,598 |
| 27 Jul 2023 | CNY | 70.31 | 71.31 | 68.08 | 68.44 | 68.44 | -2.16 (-3.06%) | 714,618 |
| 26 Jul 2023 | CNY | 71.9 | 72.21 | 70.3 | 70.6 | 70.6 | -1.7 (-2.35%) | 517,919 |
| 25 Jul 2023 | CNY | 67.83 | 73.44 | 67.71 | 72.3 | 72.3 | +4.47 (+6.59%) | 1,430,681 |
| 24 Jul 2023 | CNY | 66.63 | 69.98 | 65.47 | 67.83 | 67.83 | +1.49 (+2.25%) | 1,212,048 |
| 21 Jul 2023 | CNY | 69.62 | 69.62 | 65.9 | 66.34 | 66.34 | -3.28 (-4.71%) | 1,679,740 |
| 20 Jul 2023 | CNY | 70.6 | 70.96 | 69.34 | 69.62 | 69.62 | -0.42 (-0.60%) | 695,149 |
| 19 Jul 2023 | CNY | 72.11 | 72.93 | 69.8 | 70.04 | 70.04 | -2.07 (-2.87%) | 1,079,398 |
| 18 Jul 2023 | CNY | 73.73 | 74.11 | 71.81 | 72.11 | 72.11 | -1.61 (-2.18%) | 479,728 |
| 17 Jul 2023 | CNY | 75.18 | 76.25 | 73.33 | 73.72 | 73.72 | -1.42 (-1.89%) | 500,157 |
| 14 Jul 2023 | CNY | 73.81 | 77.28 | 73.81 | 75.14 | 75.14 | +0.97 (+1.31%) | 613,443 |
| 13 Jul 2023 | CNY | 73.48 | 74.69 | 72.9 | 74.17 | 74.17 | +1.17 (+1.60%) | 470,220 |
| 12 Jul 2023 | CNY | 78.54 | 78.54 | 72.72 | 73 | 73 | -4 (-5.19%) | 671,812 |
| 11 Jul 2023 | CNY | 74.8 | 78 | 74.8 | 77 | 77 | +0.9 (+1.18%) | 529,518 |
