| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 55.4 | 55.79 | 54.6 | 55.05 | 55.05 | -0.36 (-0.65%) | 11,971,803 |
| 16 Aug 2023 | CNY | 55.97 | 56.98 | 55.41 | 55.41 | 55.41 | -0.62 (-1.11%) | 9,792,245 |
| 15 Aug 2023 | CNY | 57.01 | 57.22 | 55.6 | 56.03 | 56.03 | -0.57 (-1.01%) | 9,889,179 |
| 14 Aug 2023 | CNY | 57 | 57.2 | 55.81 | 56.6 | 56.6 | -0.9 (-1.57%) | 11,675,444 |
| 11 Aug 2023 | CNY | 59.25 | 59.43 | 57.5 | 57.5 | 57.5 | -1.74 (-2.94%) | 9,715,363 |
| 10 Aug 2023 | CNY | 58.9 | 60.44 | 58.8 | 59.24 | 59.24 | +0.34 (+0.58%) | 11,725,052 |
| 9 Aug 2023 | CNY | 58.11 | 59.42 | 58.11 | 58.9 | 58.9 | +0.42 (+0.72%) | 9,671,554 |
| 8 Aug 2023 | CNY | 59.15 | 59.45 | 58.3 | 58.48 | 58.48 | -0.76 (-1.28%) | 8,905,468 |
| 7 Aug 2023 | CNY | 59.69 | 59.95 | 59.01 | 59.24 | 59.24 | -0.74 (-1.23%) | 9,666,782 |
| 4 Aug 2023 | CNY | 59.33 | 60.88 | 58.92 | 59.98 | 59.98 | +0.82 (+1.39%) | 24,427,476 |
| 3 Aug 2023 | CNY | 58 | 59.28 | 58 | 59.16 | 59.16 | +0.89 (+1.53%) | 12,470,198 |
| 2 Aug 2023 | CNY | 58.8 | 59.95 | 58.15 | 58.27 | 58.27 | -0.53 (-0.90%) | 10,829,449 |
| 1 Aug 2023 | CNY | 58.94 | 59.5 | 58.44 | 58.8 | 58.8 | -0.43 (-0.73%) | 10,536,871 |
| 31 Jul 2023 | CNY | 58.49 | 60.15 | 58.44 | 59.23 | 59.23 | +0.7 (+1.20%) | 18,659,643 |
| 28 Jul 2023 | CNY | 57.89 | 58.95 | 57.51 | 58.53 | 58.53 | +0.15 (+0.26%) | 15,965,994 |
| 27 Jul 2023 | CNY | 57.5 | 59.46 | 56.58 | 58.38 | 58.38 | +1.62 (+2.85%) | 33,282,291 |
| 26 Jul 2023 | CNY | 56.5 | 56.94 | 56.3 | 56.76 | 56.76 | -0.11 (-0.19%) | 9,860,981 |
| 25 Jul 2023 | CNY | 55.5 | 56.96 | 55.28 | 56.87 | 56.87 | +2.23 (+4.08%) | 21,830,672 |
| 24 Jul 2023 | CNY | 55.5 | 55.68 | 54.58 | 54.64 | 54.64 | -1.28 (-2.29%) | 14,269,238 |
| 21 Jul 2023 | CNY | 55.08 | 56.54 | 54.87 | 55.92 | 55.92 | +0.26 (+0.47%) | 14,146,441 |
| 20 Jul 2023 | CNY | 56.11 | 57.35 | 55.56 | 55.66 | 55.66 | -0.39 (-0.70%) | 18,855,667 |
| 19 Jul 2023 | CNY | 56.46 | 57 | 55.65 | 56.05 | 56.05 | -0.65 (-1.15%) | 12,613,020 |
| 18 Jul 2023 | CNY | 57.17 | 57.5 | 56.1 | 56.7 | 56.7 | -0.11 (-0.19%) | 12,811,545 |
| 17 Jul 2023 | CNY | 57.3 | 57.55 | 56.56 | 56.81 | 56.81 | -0.77 (-1.34%) | 12,528,522 |
| 14 Jul 2023 | CNY | 58 | 58.35 | 57.25 | 57.58 | 57.58 | -0.81 (-1.39%) | 20,311,265 |
| 13 Jul 2023 | CNY | 59 | 60.49 | 57.91 | 58.39 | 58.39 | -0.34 (-0.58%) | 21,087,379 |
| 12 Jul 2023 | CNY | 59.01 | 59.55 | 58.59 | 58.73 | 58.73 | -0.9 (-1.51%) | 11,545,203 |
| 11 Jul 2023 | CNY | 59.11 | 59.8 | 58.25 | 59.63 | 59.63 | +0.29 (+0.49%) | 13,857,843 |
| 10 Jul 2023 | CNY | 57.08 | 60.65 | 57.08 | 59.34 | 59.34 | +2.45 (+4.31%) | 25,147,647 |
| 7 Jul 2023 | CNY | 57.88 | 58.08 | 56.88 | 56.89 | 56.89 | -1.3 (-2.23%) | 12,640,465 |
