| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 60.05 | 60.68 | 59.06 | 60.48 | 60.48 | +0.43 (+0.72%) | 271,600 |
| 16 Aug 2023 | CNY | 58.35 | 61.62 | 58.14 | 60.05 | 60.05 | +2.11 (+3.64%) | 698,212 |
| 15 Aug 2023 | CNY | 58.05 | 58.8 | 57.2 | 57.94 | 57.94 | -0.11 (-0.19%) | 274,312 |
| 14 Aug 2023 | CNY | 59.02 | 59.36 | 56.68 | 58.05 | 58.05 | -0.98 (-1.66%) | 290,700 |
| 11 Aug 2023 | CNY | 59.95 | 60.67 | 59.03 | 59.03 | 59.03 | -0.72 (-1.21%) | 359,100 |
| 10 Aug 2023 | CNY | 61.42 | 61.42 | 59.32 | 59.75 | 59.75 | -1.06 (-1.74%) | 380,191 |
| 9 Aug 2023 | CNY | 61.91 | 61.91 | 60.71 | 60.81 | 60.81 | -0.84 (-1.36%) | 300,041 |
| 8 Aug 2023 | CNY | 61.1 | 62.47 | 61.1 | 61.65 | 61.65 | +0.06 (+0.10%) | 226,900 |
| 7 Aug 2023 | CNY | 63.41 | 63.41 | 61.3 | 61.59 | 61.59 | -1.82 (-2.87%) | 453,570 |
| 4 Aug 2023 | CNY | 64.2 | 64.2 | 63.3 | 63.41 | 63.41 | -0.2 (-0.31%) | 370,850 |
| 3 Aug 2023 | CNY | 63.9 | 64.05 | 63.21 | 63.61 | 63.61 | -0.22 (-0.34%) | 297,813 |
| 2 Aug 2023 | CNY | 63.41 | 64.07 | 63.2 | 63.83 | 63.83 | -0.04 (-0.06%) | 399,900 |
| 1 Aug 2023 | CNY | 64.72 | 65.28 | 63.7 | 63.87 | 63.87 | -1.06 (-1.63%) | 793,070 |
| 31 Jul 2023 | CNY | 64.02 | 65.08 | 62 | 64.93 | 64.93 | +4.73 (+7.86%) | 1,283,376 |
| 28 Jul 2023 | CNY | 58.55 | 60.67 | 57.3 | 60.2 | 60.2 | +2.37 (+4.10%) | 611,305 |
| 27 Jul 2023 | CNY | 57.44 | 59.29 | 57.44 | 57.83 | 57.83 | +0.15 (+0.26%) | 405,200 |
| 26 Jul 2023 | CNY | 55.58 | 58 | 55.5 | 57.68 | 57.68 | +2 (+3.59%) | 523,403 |
| 25 Jul 2023 | CNY | 54.58 | 58.88 | 54.58 | 55.68 | 55.68 | -1.03 (-1.82%) | 1,048,820 |
| 24 Jul 2023 | CNY | 61.52 | 62.18 | 56 | 56.71 | 56.71 | -5.16 (-8.34%) | 1,235,573 |
| 21 Jul 2023 | CNY | 60.71 | 62.21 | 60.6 | 61.87 | 61.87 | +0.86 (+1.41%) | 323,650 |
| 20 Jul 2023 | CNY | 61.51 | 63.17 | 60.67 | 61.01 | 61.01 | -0.06 (-0.10%) | 476,840 |
| 19 Jul 2023 | CNY | 60.2 | 61.28 | 60.2 | 61.07 | 61.07 | +0.2 (+0.33%) | 340,800 |
| 18 Jul 2023 | CNY | 60.56 | 61.3 | 59.84 | 60.87 | 60.87 | +0.01 (+0.02%) | 240,119 |
| 17 Jul 2023 | CNY | 59.97 | 61.56 | 59.15 | 60.86 | 60.86 | +1.32 (+2.22%) | 353,300 |
| 14 Jul 2023 | CNY | 59.6 | 60.3 | 59.09 | 59.54 | 59.54 | -0.14 (-0.23%) | 154,512 |
| 13 Jul 2023 | CNY | 59.06 | 59.98 | 59.06 | 59.68 | 59.68 | +0.28 (+0.47%) | 108,469 |
| 12 Jul 2023 | CNY | 59.99 | 60.35 | 59.3 | 59.4 | 59.4 | -0.28 (-0.47%) | 114,600 |
| 11 Jul 2023 | CNY | 60.22 | 60.24 | 59.18 | 59.68 | 59.68 | -0.02 (-0.03%) | 117,700 |
| 10 Jul 2023 | CNY | 59.69 | 60.49 | 59 | 59.7 | 59.7 | 0.0 (0.0%) | 190,700 |
| 7 Jul 2023 | CNY | 58.6 | 59.89 | 58.3 | 59.7 | 59.7 | +0.56 (+0.95%) | 185,650 |
