| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 84.18 | 84.18 | 82.1 | 82.1 | 82.1 | -1.91 (-2.27%) | 198,013 |
| 8 Aug 2023 | CNY | 86.35 | 88.2 | 83.5 | 84.01 | 84.01 | -2.72 (-3.14%) | 529,871 |
| 7 Aug 2023 | CNY | 85.82 | 87.59 | 84.4 | 86.73 | 86.73 | +0.38 (+0.44%) | 579,142 |
| 4 Aug 2023 | CNY | 82.74 | 87.7 | 82.44 | 86.35 | 86.35 | +4.42 (+5.39%) | 774,581 |
| 3 Aug 2023 | CNY | 82.79 | 84 | 81.58 | 81.93 | 81.93 | -2.38 (-2.82%) | 410,466 |
| 2 Aug 2023 | CNY | 80.72 | 85.14 | 79.85 | 84.31 | 84.31 | +4.16 (+5.19%) | 523,791 |
| 1 Aug 2023 | CNY | 80.35 | 81.43 | 79.01 | 80.15 | 80.15 | +0.32 (+0.40%) | 187,819 |
| 31 Jul 2023 | CNY | 81.24 | 81.24 | 79.35 | 79.83 | 79.83 | -0.23 (-0.29%) | 225,459 |
| 28 Jul 2023 | CNY | 81.59 | 81.8 | 79.63 | 80.06 | 80.06 | -0.94 (-1.16%) | 338,831 |
| 27 Jul 2023 | CNY | 84.5 | 85.36 | 80.44 | 81 | 81 | -3.79 (-4.47%) | 378,202 |
| 26 Jul 2023 | CNY | 86 | 87.3 | 84.01 | 84.79 | 84.79 | -0.35 (-0.41%) | 194,433 |
| 25 Jul 2023 | CNY | 83.44 | 86.36 | 83.44 | 85.14 | 85.14 | +1.7 (+2.04%) | 176,180 |
| 24 Jul 2023 | CNY | 83.5 | 83.96 | 81.84 | 83.44 | 83.44 | +0.69 (+0.83%) | 93,189 |
| 21 Jul 2023 | CNY | 84.05 | 84.39 | 82.51 | 82.75 | 82.75 | -1.5 (-1.78%) | 144,909 |
| 20 Jul 2023 | CNY | 84.87 | 86.68 | 83.64 | 84.25 | 84.25 | -0.05 (-0.06%) | 147,816 |
| 19 Jul 2023 | CNY | 86.42 | 86.74 | 84.23 | 84.3 | 84.3 | -2.45 (-2.82%) | 207,016 |
| 18 Jul 2023 | CNY | 86.78 | 87.8 | 86.23 | 86.75 | 86.75 | -0.55 (-0.63%) | 127,313 |
| 17 Jul 2023 | CNY | 86.07 | 87.85 | 85.2 | 87.3 | 87.3 | +0.68 (+0.79%) | 139,199 |
| 14 Jul 2023 | CNY | 87.2 | 87.58 | 86.04 | 86.62 | 86.62 | -0.58 (-0.67%) | 217,954 |
| 13 Jul 2023 | CNY | 87.09 | 87.68 | 85.99 | 87.2 | 87.2 | +0.93 (+1.08%) | 216,768 |
| 12 Jul 2023 | CNY | 89.8 | 89.9 | 86.06 | 86.27 | 86.27 | -1.86 (-2.11%) | 337,038 |
| 11 Jul 2023 | CNY | 88.25 | 89.9 | 86.72 | 88.13 | 88.13 | +0.06 (+0.07%) | 283,325 |
| 10 Jul 2023 | CNY | 90.62 | 91 | 87.96 | 88.07 | 88.07 | -2.37 (-2.62%) | 323,909 |
| 7 Jul 2023 | CNY | 92.8 | 93.3 | 90 | 90.44 | 90.44 | -4.05 (-4.29%) | 270,269 |
| 6 Jul 2023 | CNY | 93.83 | 95.89 | 92.31 | 94.49 | 94.49 | +0.47 (+0.50%) | 194,967 |
| 5 Jul 2023 | CNY | 93.8 | 94.99 | 92.3 | 94.02 | 94.02 | +0.03 (+0.03%) | 235,209 |
| 4 Jul 2023 | CNY | 92.83 | 96.8 | 91.02 | 93.99 | 93.99 | +1.73 (+1.88%) | 352,043 |
| 3 Jul 2023 | CNY | 93.74 | 93.99 | 91.88 | 92.26 | 92.26 | -0.86 (-0.92%) | 347,775 |
| 30 Jun 2023 | CNY | 94.9 | 95.8 | 92.06 | 93.12 | 93.12 | -0.8 (-0.85%) | 561,758 |
| 29 Jun 2023 | CNY | 89.31 | 96.5 | 89.2 | 93.92 | 93.92 | +4.79 (+5.37%) | 713,913 |
