| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 61 | 66.5 | 60.87 | 65.84 | 65.84 | +4.97 (+8.16%) | 1,117,315 |
| 28 Aug 2023 | CNY | 67.3 | 68 | 60.85 | 60.87 | 60.87 | +0.03 (+0.05%) | 721,683 |
| 25 Aug 2023 | CNY | 61.65 | 62.12 | 60.03 | 60.84 | 60.84 | -1.32 (-2.12%) | 697,570 |
| 24 Aug 2023 | CNY | 63.43 | 63.6 | 61.68 | 62.16 | 62.16 | -0.65 (-1.03%) | 567,976 |
| 23 Aug 2023 | CNY | 62.6 | 63.5 | 61.6 | 62.81 | 62.81 | -0.43 (-0.68%) | 560,912 |
| 22 Aug 2023 | CNY | 63.68 | 63.99 | 61.06 | 63.24 | 63.24 | +0.51 (+0.81%) | 674,185 |
| 21 Aug 2023 | CNY | 63.61 | 64.24 | 62.24 | 62.73 | 62.73 | -0.83 (-1.31%) | 653,978 |
| 18 Aug 2023 | CNY | 62.4 | 64.47 | 61.61 | 63.56 | 63.56 | +2.19 (+3.57%) | 1,107,775 |
| 17 Aug 2023 | CNY | 62.64 | 63.14 | 61.1 | 61.37 | 61.37 | -1.71 (-2.71%) | 1,029,746 |
| 16 Aug 2023 | CNY | 68.89 | 68.89 | 62.18 | 63.08 | 63.08 | -5.1 (-7.48%) | 1,961,710 |
| 15 Aug 2023 | CNY | 71.87 | 71.87 | 67.12 | 68.18 | 68.18 | -2.98 (-4.19%) | 1,241,781 |
| 14 Aug 2023 | CNY | 70.41 | 71.86 | 70.04 | 71.16 | 71.16 | -0.2 (-0.28%) | 463,482 |
| 11 Aug 2023 | CNY | 72.3 | 73.43 | 71.14 | 71.36 | 71.36 | -1.66 (-2.27%) | 469,764 |
| 10 Aug 2023 | CNY | 72.12 | 73.7 | 72.12 | 73.02 | 73.02 | +0.23 (+0.32%) | 452,680 |
| 9 Aug 2023 | CNY | 73.35 | 73.66 | 72.03 | 72.79 | 72.79 | -1.21 (-1.64%) | 604,444 |
| 8 Aug 2023 | CNY | 71.9 | 75 | 71.9 | 74 | 74 | +1.46 (+2.01%) | 1,278,323 |
| 7 Aug 2023 | CNY | 70.46 | 73.79 | 70.1 | 72.54 | 72.54 | +1.8 (+2.54%) | 1,631,928 |
| 4 Aug 2023 | CNY | 70.82 | 71.49 | 69.68 | 70.74 | 70.74 | -0.09 (-0.13%) | 713,842 |
| 3 Aug 2023 | CNY | 69.76 | 71.9 | 69.69 | 70.83 | 70.83 | +0.68 (+0.97%) | 987,859 |
| 2 Aug 2023 | CNY | 66.18 | 70.46 | 66.18 | 70.15 | 70.15 | +3.44 (+5.16%) | 1,332,404 |
| 1 Aug 2023 | CNY | 65.86 | 69 | 65.17 | 66.71 | 66.71 | +0.76 (+1.15%) | 1,364,844 |
| 31 Jul 2023 | CNY | 66.6 | 66.6 | 64.21 | 65.95 | 65.95 | -0.65 (-0.98%) | 1,454,922 |
| 28 Jul 2023 | CNY | 67.33 | 67.63 | 65.85 | 66.6 | 66.6 | -0.55 (-0.82%) | 1,002,545 |
| 27 Jul 2023 | CNY | 70 | 70.86 | 66.9 | 67.15 | 67.15 | -3.05 (-4.34%) | 721,528 |
| 26 Jul 2023 | CNY | 69.24 | 71.56 | 68.64 | 70.2 | 70.2 | +0.97 (+1.40%) | 678,652 |
| 25 Jul 2023 | CNY | 69.58 | 70.36 | 68.41 | 69.23 | 69.23 | +0.63 (+0.92%) | 987,036 |
| 24 Jul 2023 | CNY | 67.66 | 69.59 | 66.88 | 68.6 | 68.6 | +1.11 (+1.64%) | 876,150 |
| 21 Jul 2023 | CNY | 69 | 69.84 | 66.98 | 67.49 | 67.49 | -0.86 (-1.26%) | 1,352,956 |
| 20 Jul 2023 | CNY | 71.54 | 71.54 | 68.15 | 68.35 | 68.35 | -3.19 (-4.46%) | 1,219,672 |
| 19 Jul 2023 | CNY | 70.44 | 73.88 | 70.05 | 71.54 | 71.54 | +0.29 (+0.41%) | 962,633 |
