| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 70.3 | 71.6 | 69.05 | 69.11 | 69.11 | -0.59 (-0.85%) | 1,072,022 |
| 17 Aug 2023 | CNY | 69.55 | 70.8 | 67.72 | 69.7 | 69.7 | +0.68 (+0.99%) | 1,141,513 |
| 16 Aug 2023 | CNY | 72.09 | 72.58 | 68.6 | 69.02 | 69.02 | -3.03 (-4.21%) | 1,505,359 |
| 15 Aug 2023 | CNY | 74.5 | 74.5 | 71.2 | 72.05 | 72.05 | -2.63 (-3.52%) | 1,298,957 |
| 14 Aug 2023 | CNY | 73.28 | 75.38 | 72.33 | 74.68 | 74.68 | +1.38 (+1.88%) | 1,622,515 |
| 11 Aug 2023 | CNY | 74.7 | 75.18 | 73.3 | 73.3 | 73.3 | -0.92 (-1.24%) | 1,073,602 |
| 10 Aug 2023 | CNY | 74.08 | 75.6 | 73.8 | 74.22 | 74.22 | -0.43 (-0.58%) | 734,059 |
| 9 Aug 2023 | CNY | 75.21 | 76.2 | 74.28 | 74.65 | 74.65 | -1.47 (-1.93%) | 1,122,484 |
| 8 Aug 2023 | CNY | 77.9 | 78.49 | 76.05 | 76.12 | 76.12 | -1.88 (-2.41%) | 1,354,337 |
| 7 Aug 2023 | CNY | 79.03 | 79.96 | 77.7 | 78 | 78 | -0.99 (-1.25%) | 1,229,128 |
| 4 Aug 2023 | CNY | 77.97 | 80.43 | 77.5 | 78.99 | 78.99 | +0.66 (+0.84%) | 2,123,781 |
| 3 Aug 2023 | CNY | 73.66 | 79.1 | 72.61 | 78.33 | 78.33 | +4.29 (+5.79%) | 3,354,024 |
| 2 Aug 2023 | CNY | 75.99 | 76.36 | 73.23 | 74.04 | 74.04 | -0.89 (-1.19%) | 1,864,162 |
| 1 Aug 2023 | CNY | 74.51 | 75.8 | 73.6 | 74.93 | 74.93 | +0.81 (+1.09%) | 1,537,972 |
| 31 Jul 2023 | CNY | 72.7 | 74.68 | 72.13 | 74.12 | 74.12 | +1.53 (+2.11%) | 1,855,691 |
| 28 Jul 2023 | CNY | 73.83 | 74.13 | 70.5 | 72.59 | 72.59 | -1.25 (-1.69%) | 2,595,273 |
| 27 Jul 2023 | CNY | 75.51 | 76 | 73.79 | 73.84 | 73.84 | -2.05 (-2.70%) | 1,726,510 |
| 26 Jul 2023 | CNY | 77.08 | 77.8 | 75.01 | 75.89 | 75.89 | -1.19 (-1.54%) | 2,408,775 |
| 25 Jul 2023 | CNY | 79.61 | 80.55 | 76.81 | 77.08 | 77.08 | -1.47 (-1.87%) | 2,608,604 |
| 24 Jul 2023 | CNY | 80.31 | 81.76 | 78.21 | 78.55 | 78.55 | -1.67 (-2.08%) | 2,100,964 |
| 21 Jul 2023 | CNY | 82.63 | 84 | 79.88 | 80.22 | 80.22 | -2.3 (-2.79%) | 2,351,411 |
| 20 Jul 2023 | CNY | 87.56 | 87.56 | 81.47 | 82.52 | 82.52 | -4.64 (-5.32%) | 4,376,465 |
| 19 Jul 2023 | CNY | 88.1 | 89.53 | 86.51 | 87.16 | 87.16 | -2.64 (-2.94%) | 3,006,652 |
| 18 Jul 2023 | CNY | 89 | 93.25 | 88.07 | 89.8 | 89.8 | +2.4 (+2.75%) | 5,036,718 |
| 17 Jul 2023 | CNY | 88.14 | 90.45 | 85.01 | 87.4 | 87.4 | +0.41 (+0.47%) | 3,349,037 |
| 14 Jul 2023 | CNY | 88.25 | 89.08 | 85.64 | 86.99 | 86.99 | -1.39 (-1.57%) | 4,158,895 |
| 13 Jul 2023 | CNY | 84.13 | 92 | 84.13 | 88.38 | 88.38 | +7.7 (+9.54%) | 7,521,338 |
| 12 Jul 2023 | CNY | 77.9 | 81.37 | 77.7 | 80.68 | 80.68 | +2.68 (+3.44%) | 3,274,663 |
| 11 Jul 2023 | CNY | 76.05 | 78.49 | 75.05 | 78 | 78 | +2.11 (+2.78%) | 1,959,261 |
| 10 Jul 2023 | CNY | 77.51 | 78 | 75.28 | 75.89 | 75.89 | -1.41 (-1.82%) | 1,217,027 |
