| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 96 | 97.32 | 94.91 | 95.17 | 95.17 | -1.13 (-1.17%) | 737,540 |
| 8 Aug 2023 | CNY | 99.99 | 100.65 | 96.07 | 96.3 | 96.3 | -3.04 (-3.06%) | 1,003,381 |
| 7 Aug 2023 | CNY | 98.06 | 99.93 | 96.85 | 99.34 | 99.34 | +0.72 (+0.73%) | 1,200,027 |
| 4 Aug 2023 | CNY | 100.19 | 100.5 | 96.71 | 98.62 | 98.62 | -0.45 (-0.45%) | 1,414,943 |
| 3 Aug 2023 | CNY | 96.89 | 103.58 | 96.38 | 99.07 | 99.07 | +3.15 (+3.28%) | 2,563,670 |
| 2 Aug 2023 | CNY | 95.69 | 98.1 | 95.3 | 95.92 | 95.92 | +0.32 (+0.33%) | 844,782 |
| 1 Aug 2023 | CNY | 96.3 | 97 | 94.66 | 95.6 | 95.6 | -0.36 (-0.38%) | 903,767 |
| 31 Jul 2023 | CNY | 98.11 | 101.67 | 95.61 | 95.96 | 95.96 | -2.15 (-2.19%) | 1,821,633 |
| 28 Jul 2023 | CNY | 95.1 | 98.6 | 94.45 | 98.11 | 98.11 | +1.58 (+1.64%) | 1,171,986 |
| 27 Jul 2023 | CNY | 98.68 | 99.24 | 96.1 | 96.53 | 96.53 | -2.06 (-2.09%) | 1,153,038 |
| 26 Jul 2023 | CNY | 98.44 | 100.44 | 96.86 | 98.59 | 98.59 | +2.09 (+2.17%) | 2,390,044 |
| 25 Jul 2023 | CNY | 92.9 | 98.95 | 92.9 | 96.5 | 96.5 | +6.44 (+7.15%) | 3,368,637 |
| 24 Jul 2023 | CNY | 90.5 | 91.09 | 88.88 | 90.06 | 90.06 | -0.44 (-0.49%) | 1,027,846 |
| 21 Jul 2023 | CNY | 91.18 | 93.44 | 90.18 | 90.5 | 90.5 | -0.59 (-0.65%) | 1,384,516 |
| 20 Jul 2023 | CNY | 93 | 93.97 | 91.09 | 91.09 | 91.09 | -1.33 (-1.44%) | 1,494,554 |
| 19 Jul 2023 | CNY | 95.37 | 95.99 | 91.22 | 92.42 | 92.42 | -2.81 (-2.95%) | 1,437,914 |
| 18 Jul 2023 | CNY | 97.99 | 98 | 93.88 | 95.23 | 95.23 | -2.32 (-2.38%) | 1,761,263 |
| 17 Jul 2023 | CNY | 102.65 | 102.68 | 97.1 | 97.55 | 97.55 | -5.15 (-5.01%) | 2,739,064 |
| 14 Jul 2023 | CNY | 107.5 | 107.5 | 102.11 | 102.7 | 102.7 | -5.2 (-4.82%) | 2,317,693 |
| 13 Jul 2023 | CNY | 108.1 | 112.19 | 107.5 | 107.9 | 107.9 | -0.62 (-0.57%) | 1,343,264 |
| 12 Jul 2023 | CNY | 109.74 | 111.2 | 107 | 108.52 | 108.52 | -1.05 (-0.96%) | 1,284,032 |
| 11 Jul 2023 | CNY | 114.18 | 114.6 | 108.8 | 109.57 | 109.57 | -4.61 (-4.04%) | 1,793,234 |
| 10 Jul 2023 | CNY | 110.8 | 118 | 109 | 114.18 | 114.18 | +3.49 (+3.15%) | 1,823,427 |
| 7 Jul 2023 | CNY | 113.85 | 113.85 | 110.6 | 110.69 | 110.69 | -4.16 (-3.62%) | 990,936 |
| 6 Jul 2023 | CNY | 115.5 | 115.61 | 111.98 | 114.85 | 114.85 | -0.38 (-0.33%) | 1,460,312 |
| 5 Jul 2023 | CNY | 119.7 | 119.88 | 114.45 | 115.23 | 115.23 | -3.47 (-2.92%) | 2,088,932 |
| 4 Jul 2023 | CNY | 123 | 123.63 | 117 | 118.7 | 118.7 | -3.83 (-3.13%) | 2,065,594 |
| 3 Jul 2023 | CNY | 121.76 | 125.91 | 121.76 | 122.53 | 122.53 | +0.71 (+0.58%) | 1,849,838 |
| 30 Jun 2023 | CNY | 119.92 | 125.68 | 118.01 | 121.82 | 121.82 | +1.86 (+1.55%) | 2,575,123 |
| 29 Jun 2023 | CNY | 126 | 127.89 | 119.69 | 119.96 | 119.96 | -4.28 (-3.44%) | 2,510,970 |
