| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 62.08 | 63.39 | 60.66 | 60.79 | 60.79 | -1.51 (-2.42%) | 2,193,079 |
| 17 Aug 2023 | CNY | 63.23 | 63.23 | 61.23 | 62.3 | 62.3 | -0.94 (-1.49%) | 3,526,038 |
| 16 Aug 2023 | CNY | 65 | 66.3 | 62.81 | 63.24 | 63.24 | -2.43 (-3.70%) | 3,250,893 |
| 15 Aug 2023 | CNY | 67.84 | 68.01 | 65 | 65.67 | 65.67 | -2.47 (-3.62%) | 3,897,491 |
| 14 Aug 2023 | CNY | 66.97 | 68.18 | 66.41 | 68.14 | 68.14 | -0.06 (-0.09%) | 2,124,387 |
| 11 Aug 2023 | CNY | 70.43 | 70.75 | 68.2 | 68.2 | 68.2 | -1.97 (-2.81%) | 1,736,738 |
| 10 Aug 2023 | CNY | 68.6 | 71.56 | 68.6 | 70.17 | 70.17 | +1.06 (+1.53%) | 3,078,094 |
| 9 Aug 2023 | CNY | 68.2 | 70.11 | 67 | 69.11 | 69.11 | +0.56 (+0.82%) | 2,743,455 |
| 8 Aug 2023 | CNY | 70.21 | 70.21 | 67.83 | 68.55 | 68.55 | -1.65 (-2.35%) | 3,071,769 |
| 7 Aug 2023 | CNY | 69.26 | 70.79 | 68.53 | 70.2 | 70.2 | +0.83 (+1.20%) | 3,739,805 |
| 4 Aug 2023 | CNY | 70.45 | 71 | 68.2 | 69.37 | 69.37 | -0.65 (-0.93%) | 3,497,449 |
| 3 Aug 2023 | CNY | 68.28 | 72.79 | 67.99 | 70.02 | 70.02 | +0.16 (+0.23%) | 6,934,249 |
| 2 Aug 2023 | CNY | 63 | 70.27 | 62.1 | 69.86 | 69.86 | +7.36 (+11.78%) | 10,973,865 |
| 1 Aug 2023 | CNY | 61.3 | 63.05 | 60.84 | 62.5 | 62.5 | +0.47 (+0.76%) | 4,598,719 |
| 31 Jul 2023 | CNY | 61.69 | 62.38 | 60.82 | 62.03 | 62.03 | +0.37 (+0.60%) | 4,707,032 |
| 28 Jul 2023 | CNY | 63 | 63.09 | 61.02 | 61.66 | 61.66 | -1.27 (-2.02%) | 4,855,814 |
| 27 Jul 2023 | CNY | 65.03 | 65.68 | 62.85 | 62.93 | 62.93 | -2.1 (-3.23%) | 6,423,351 |
| 26 Jul 2023 | CNY | 71.89 | 71.89 | 65.03 | 65.03 | 65.03 | -6.84 (-9.52%) | 11,917,586 |
| 25 Jul 2023 | CNY | 80 | 81 | 71.67 | 71.87 | 71.87 | -13.14 (-15.46%) | 13,696,191 |
| 24 Jul 2023 | CNY | 84.78 | 85.78 | 83 | 85.01 | 85.01 | +0.33 (+0.39%) | 2,626,302 |
| 21 Jul 2023 | CNY | 85.16 | 87.6 | 84.68 | 84.68 | 84.68 | -0.64 (-0.75%) | 3,210,758 |
| 20 Jul 2023 | CNY | 89.73 | 89.73 | 85.01 | 85.32 | 85.32 | -3.28 (-3.70%) | 4,649,948 |
| 19 Jul 2023 | CNY | 89.02 | 89.44 | 87.5 | 88.6 | 88.6 | -0.7 (-0.78%) | 3,420,506 |
| 18 Jul 2023 | CNY | 91.2 | 93.5 | 88.15 | 89.3 | 89.3 | -1.89 (-2.07%) | 5,678,222 |
| 17 Jul 2023 | CNY | 89 | 92.88 | 88.18 | 91.19 | 91.19 | +0.85 (+0.94%) | 3,941,249 |
| 14 Jul 2023 | CNY | 90.01 | 92.99 | 89.5 | 90.34 | 90.34 | -1.27 (-1.39%) | 5,457,960 |
| 13 Jul 2023 | CNY | 93 | 93.88 | 91.15 | 91.61 | 91.61 | -0.89 (-0.96%) | 5,650,990 |
| 12 Jul 2023 | CNY | 97.01 | 98 | 92.25 | 92.5 | 92.5 | -5.79 (-5.89%) | 6,832,056 |
| 11 Jul 2023 | CNY | 98.1 | 100 | 96.7 | 98.29 | 98.29 | +0.08 (+0.08%) | 3,689,900 |
| 10 Jul 2023 | CNY | 98.88 | 100.38 | 96.19 | 98.21 | 98.21 | -2.46 (-2.44%) | 4,771,455 |
