| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 78.72 | 78.73 | 76.4 | 77.09 | 77.09 | -1.51 (-1.92%) | 1,143,156 |
| 15 Aug 2023 | CNY | 81.71 | 81.74 | 77.7 | 78.6 | 78.6 | -3.08 (-3.77%) | 1,677,926 |
| 14 Aug 2023 | CNY | 77.7 | 81.68 | 77.52 | 81.68 | 81.68 | +2.88 (+3.65%) | 1,636,190 |
| 11 Aug 2023 | CNY | 81.98 | 82.39 | 78 | 78.8 | 78.8 | -3.17 (-3.87%) | 1,077,518 |
| 10 Aug 2023 | CNY | 81.35 | 82.51 | 81.11 | 81.97 | 81.97 | +0.62 (+0.76%) | 707,956 |
| 9 Aug 2023 | CNY | 82.31 | 83.4 | 81.14 | 81.35 | 81.35 | -1.18 (-1.43%) | 1,000,073 |
| 8 Aug 2023 | CNY | 83.4 | 84.49 | 82.53 | 82.53 | 82.53 | -0.88 (-1.06%) | 958,722 |
| 7 Aug 2023 | CNY | 84 | 84.89 | 83.01 | 83.41 | 83.41 | +0.03 (+0.04%) | 1,276,447 |
| 4 Aug 2023 | CNY | 81.89 | 84.8 | 81.7 | 83.38 | 83.38 | +1.49 (+1.82%) | 1,751,792 |
| 3 Aug 2023 | CNY | 82.03 | 83.4 | 81.31 | 81.89 | 81.89 | -0.73 (-0.88%) | 1,076,639 |
| 2 Aug 2023 | CNY | 83.22 | 83.87 | 81.3 | 82.62 | 82.62 | -1.64 (-1.95%) | 1,486,310 |
| 1 Aug 2023 | CNY | 86.2 | 86.2 | 83.38 | 84.26 | 84.26 | -1.67 (-1.94%) | 1,213,531 |
| 31 Jul 2023 | CNY | 84.95 | 86.85 | 83.65 | 85.93 | 85.93 | +0.66 (+0.77%) | 1,198,917 |
| 28 Jul 2023 | CNY | 84.77 | 86.26 | 82.23 | 85.27 | 85.27 | +0.27 (+0.32%) | 1,461,128 |
| 27 Jul 2023 | CNY | 84.8 | 86.99 | 84 | 85 | 85 | +0.17 (+0.20%) | 1,250,879 |
| 26 Jul 2023 | CNY | 86.2 | 87.55 | 84 | 84.83 | 84.83 | -2.24 (-2.57%) | 1,483,154 |
| 25 Jul 2023 | CNY | 85.99 | 88.77 | 85.2 | 87.07 | 87.07 | +1.87 (+2.19%) | 1,465,844 |
| 24 Jul 2023 | CNY | 84.51 | 86.87 | 83.35 | 85.2 | 85.2 | +0.5 (+0.59%) | 1,024,725 |
| 21 Jul 2023 | CNY | 85.26 | 87.2 | 84.7 | 84.7 | 84.7 | -1.13 (-1.32%) | 1,068,950 |
| 20 Jul 2023 | CNY | 88.75 | 88.75 | 85.6 | 85.83 | 85.83 | -3.43 (-3.84%) | 1,570,166 |
| 19 Jul 2023 | CNY | 90 | 92 | 88.51 | 89.26 | 89.26 | +1.17 (+1.33%) | 1,804,811 |
| 18 Jul 2023 | CNY | 90 | 90.8 | 87.96 | 88.09 | 88.09 | -1.77 (-1.97%) | 1,432,556 |
| 17 Jul 2023 | CNY | 89.8 | 92.09 | 89.2 | 89.86 | 89.86 | -0.99 (-1.09%) | 1,472,089 |
| 14 Jul 2023 | CNY | 90.85 | 92.6 | 90 | 90.85 | 90.85 | +1.65 (+1.85%) | 2,240,877 |
| 13 Jul 2023 | CNY | 88.95 | 90.49 | 87.22 | 89.2 | 89.2 | +1.08 (+1.23%) | 1,847,303 |
| 12 Jul 2023 | CNY | 91.87 | 92 | 87.9 | 88.12 | 88.12 | -4.03 (-4.37%) | 2,236,782 |
| 11 Jul 2023 | CNY | 91 | 93.45 | 90.03 | 92.15 | 92.15 | +0.3 (+0.33%) | 1,662,570 |
| 10 Jul 2023 | CNY | 94.4 | 94.48 | 90.4 | 91.85 | 91.85 | -0.96 (-1.03%) | 1,783,981 |
| 7 Jul 2023 | CNY | 96.96 | 97.52 | 89.11 | 92.81 | 92.81 | -4.15 (-4.28%) | 3,646,223 |
| 6 Jul 2023 | CNY | 96.61 | 98.97 | 96.05 | 96.96 | 96.96 | -1.12 (-1.14%) | 3,109,176 |
