| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 80.66 | 82 | 78.51 | 78.51 | 78.51 | -0.99 (-1.25%) | 2,114,959 |
| 17 Aug 2023 | CNY | 78 | 79.99 | 76.6 | 79.5 | 79.5 | +1.8 (+2.32%) | 1,597,812 |
| 16 Aug 2023 | CNY | 79.39 | 81.17 | 77.6 | 77.7 | 77.7 | -2.3 (-2.87%) | 1,687,479 |
| 15 Aug 2023 | CNY | 82.84 | 85.08 | 79.07 | 80 | 80 | -2.7 (-3.26%) | 1,983,502 |
| 14 Aug 2023 | CNY | 81.27 | 83.06 | 80.7 | 82.7 | 82.7 | +1.01 (+1.24%) | 1,353,503 |
| 11 Aug 2023 | CNY | 84 | 84.45 | 81.27 | 81.69 | 81.69 | -2.61 (-3.10%) | 1,692,622 |
| 10 Aug 2023 | CNY | 82.45 | 84.96 | 82.16 | 84.3 | 84.3 | +0.89 (+1.07%) | 1,632,054 |
| 9 Aug 2023 | CNY | 82.21 | 85.5 | 82.21 | 83.41 | 83.41 | -0.59 (-0.70%) | 2,758,584 |
| 8 Aug 2023 | CNY | 87.29 | 91 | 84 | 84 | 84 | -3.58 (-4.09%) | 3,830,144 |
| 7 Aug 2023 | CNY | 85.4 | 88.85 | 85.4 | 87.58 | 87.58 | +1.67 (+1.94%) | 3,298,034 |
| 4 Aug 2023 | CNY | 87.33 | 87.8 | 84.2 | 85.91 | 85.91 | -1.45 (-1.66%) | 2,621,461 |
| 3 Aug 2023 | CNY | 87.1 | 88.77 | 85.51 | 87.36 | 87.36 | -2.14 (-2.39%) | 2,626,064 |
| 2 Aug 2023 | CNY | 85.51 | 90.57 | 85 | 89.5 | 89.5 | +1.22 (+1.38%) | 3,526,873 |
| 1 Aug 2023 | CNY | 87.05 | 89.88 | 84.01 | 88.28 | 88.28 | +2.28 (+2.65%) | 4,060,945 |
| 31 Jul 2023 | CNY | 83.24 | 87.44 | 82.2 | 86 | 86 | +0.57 (+0.67%) | 3,873,758 |
| 28 Jul 2023 | CNY | 94.8 | 95.79 | 85.43 | 85.43 | 85.43 | -7.07 (-7.64%) | 5,126,418 |
| 27 Jul 2023 | CNY | 95.5 | 96.2 | 90.61 | 92.5 | 92.5 | -3.9 (-4.05%) | 3,931,858 |
| 26 Jul 2023 | CNY | 95.96 | 98.66 | 91.42 | 96.4 | 96.4 | +0.99 (+1.04%) | 4,483,521 |
| 25 Jul 2023 | CNY | 98.02 | 99.83 | 93.68 | 95.41 | 95.41 | -1.12 (-1.16%) | 4,705,276 |
| 24 Jul 2023 | CNY | 93.67 | 100.96 | 93.67 | 96.53 | 96.53 | -2.17 (-2.20%) | 4,357,589 |
| 21 Jul 2023 | CNY | 104 | 105.77 | 98.7 | 98.7 | 98.7 | -5.28 (-5.08%) | 4,560,844 |
| 20 Jul 2023 | CNY | 115.29 | 115.29 | 102.3 | 103.98 | 103.98 | -12.58 (-10.79%) | 6,959,201 |
| 19 Jul 2023 | CNY | 105 | 120.5 | 105 | 116.56 | 116.56 | +11.56 (+11.01%) | 8,991,215 |
| 18 Jul 2023 | CNY | 109.5 | 116.44 | 102.63 | 105 | 105 | -4.45 (-4.07%) | 8,199,743 |
| 17 Jul 2023 | CNY | 115.04 | 116.78 | 107.6 | 109.45 | 109.45 | -4.55 (-3.99%) | 7,809,574 |
| 14 Jul 2023 | CNY | 120 | 125.99 | 112.55 | 114 | 114 | +3 (+2.70%) | 10,492,702 |
| 13 Jul 2023 | CNY | 93.13 | 111 | 91 | 111 | 111 | +18.5 (+20%) | 8,986,902 |
| 12 Jul 2023 | CNY | 85 | 94.9 | 83.5 | 92.5 | 92.5 | +13.42 (+16.97%) | 8,874,917 |
| 11 Jul 2023 | CNY | 66.66 | 79.08 | 66.66 | 79.08 | 79.08 | +13.18 (+20%) | 4,535,292 |
| 10 Jul 2023 | CNY | 69.51 | 69.51 | 64.71 | 65.9 | 65.9 | -4.11 (-5.87%) | 2,626,243 |
