| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 81.13 | 85 | 79.71 | 80.6 | 80.6 | -1.36 (-1.66%) | 896,956 |
| 18 Aug 2023 | CNY | 79.08 | 85 | 79.08 | 81.96 | 81.96 | +3.74 (+4.78%) | 1,036,226 |
| 17 Aug 2023 | CNY | 77.66 | 79.38 | 76.37 | 78.22 | 78.22 | +0.47 (+0.60%) | 368,216 |
| 16 Aug 2023 | CNY | 77.78 | 79.88 | 77.7 | 77.75 | 77.75 | -1.95 (-2.45%) | 359,600 |
| 15 Aug 2023 | CNY | 80.69 | 82 | 78 | 79.7 | 79.7 | -1.8 (-2.21%) | 719,377 |
| 14 Aug 2023 | CNY | 82.32 | 83.49 | 79.7 | 81.5 | 81.5 | -0.82 (-1.00%) | 602,475 |
| 11 Aug 2023 | CNY | 81 | 84.8 | 81 | 82.32 | 82.32 | +1.39 (+1.72%) | 668,154 |
| 10 Aug 2023 | CNY | 81.05 | 82.05 | 80.23 | 80.93 | 80.93 | -0.55 (-0.68%) | 177,461 |
| 9 Aug 2023 | CNY | 81.48 | 83.55 | 80.07 | 81.48 | 81.48 | -0.21 (-0.26%) | 330,374 |
| 8 Aug 2023 | CNY | 83.5 | 85 | 81.04 | 81.69 | 81.69 | -0.91 (-1.10%) | 439,886 |
| 7 Aug 2023 | CNY | 82.92 | 87.99 | 81 | 82.6 | 82.6 | -1.95 (-2.31%) | 1,222,507 |
| 4 Aug 2023 | CNY | 84.01 | 87.72 | 83.15 | 84.55 | 84.55 | -0.26 (-0.31%) | 829,276 |
| 3 Aug 2023 | CNY | 82.06 | 86.83 | 81.09 | 84.81 | 84.81 | +2.94 (+3.59%) | 1,159,265 |
| 2 Aug 2023 | CNY | 76.7 | 83 | 75.58 | 81.87 | 81.87 | +5.48 (+7.17%) | 1,114,425 |
| 1 Aug 2023 | CNY | 75.58 | 77.98 | 75 | 76.39 | 76.39 | +0.81 (+1.07%) | 630,897 |
| 31 Jul 2023 | CNY | 76.55 | 78.66 | 75.01 | 75.58 | 75.58 | -0.92 (-1.20%) | 627,465 |
| 28 Jul 2023 | CNY | 77.98 | 78.56 | 75.78 | 76.5 | 76.5 | -1.49 (-1.91%) | 598,678 |
| 27 Jul 2023 | CNY | 81.85 | 82.26 | 77.22 | 77.99 | 77.99 | -4.17 (-5.08%) | 777,794 |
| 26 Jul 2023 | CNY | 83.07 | 84.84 | 82 | 82.16 | 82.16 | +0.46 (+0.56%) | 615,740 |
| 25 Jul 2023 | CNY | 79.71 | 83.88 | 79.71 | 81.7 | 81.7 | +2.31 (+2.91%) | 535,133 |
| 24 Jul 2023 | CNY | 79.27 | 81.09 | 78.53 | 79.39 | 79.39 | -0.83 (-1.03%) | 344,580 |
| 21 Jul 2023 | CNY | 80.88 | 82.52 | 79.8 | 80.22 | 80.22 | -1.79 (-2.18%) | 706,327 |
| 20 Jul 2023 | CNY | 83.65 | 84.11 | 81.01 | 82.01 | 82.01 | -1.94 (-2.31%) | 793,403 |
| 19 Jul 2023 | CNY | 85.85 | 86.86 | 83.31 | 83.95 | 83.95 | -1.8 (-2.10%) | 514,842 |
| 18 Jul 2023 | CNY | 84.64 | 88.8 | 83.46 | 85.75 | 85.75 | +1.17 (+1.38%) | 915,730 |
| 17 Jul 2023 | CNY | 88.55 | 89.44 | 82.9 | 84.58 | 84.58 | -3.82 (-4.32%) | 1,416,266 |
| 14 Jul 2023 | CNY | 87.1 | 92.5 | 86.42 | 88.4 | 88.4 | +1.59 (+1.83%) | 1,031,832 |
| 13 Jul 2023 | CNY | 89.11 | 92 | 86.28 | 86.81 | 86.81 | -2.06 (-2.32%) | 856,701 |
| 12 Jul 2023 | CNY | 90.3 | 92.65 | 88.23 | 88.87 | 88.87 | -1.5 (-1.66%) | 629,537 |
| 11 Jul 2023 | CNY | 88.11 | 91.31 | 88.09 | 90.37 | 90.37 | +0.77 (+0.86%) | 612,174 |
