| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 53.36 | 53.49 | 50.71 | 50.91 | 50.91 | -2.23 (-4.20%) | 2,636,248 |
| 10 Aug 2023 | CNY | 53.05 | 53.6 | 52.15 | 53.14 | 53.14 | -0.19 (-0.36%) | 1,863,082 |
| 9 Aug 2023 | CNY | 54.58 | 55.16 | 52.84 | 53.33 | 53.33 | -1.49 (-2.72%) | 2,852,605 |
| 8 Aug 2023 | CNY | 54.73 | 56.6 | 54.18 | 54.82 | 54.82 | +0.29 (+0.53%) | 3,446,490 |
| 7 Aug 2023 | CNY | 56.85 | 56.85 | 54.11 | 54.53 | 54.53 | -1.35 (-2.42%) | 4,381,819 |
| 4 Aug 2023 | CNY | 51.66 | 55.97 | 50.8 | 55.88 | 55.88 | +4.28 (+8.29%) | 5,869,391 |
| 3 Aug 2023 | CNY | 50.49 | 53.3 | 48.69 | 51.6 | 51.6 | +3 (+6.17%) | 6,248,256 |
| 2 Aug 2023 | CNY | 49.77 | 49.77 | 44.46 | 48.6 | 48.6 | -1.28 (-2.57%) | 4,094,675 |
| 1 Aug 2023 | CNY | 48.61 | 49.88 | 48.05 | 49.88 | 49.88 | +1 (+2.05%) | 1,963,400 |
| 31 Jul 2023 | CNY | 49.6 | 49.6 | 47.92 | 48.88 | 48.88 | -0.08 (-0.16%) | 1,783,900 |
| 28 Jul 2023 | CNY | 48.7 | 49.29 | 48.24 | 48.96 | 48.96 | +0.36 (+0.74%) | 1,472,347 |
| 27 Jul 2023 | CNY | 49.28 | 49.49 | 47.95 | 48.6 | 48.6 | -0.44 (-0.90%) | 1,432,225 |
| 26 Jul 2023 | CNY | 49.7 | 50.85 | 48.74 | 49.04 | 49.04 | -0.33 (-0.67%) | 2,066,673 |
| 25 Jul 2023 | CNY | 49.88 | 49.92 | 48.7 | 49.37 | 49.37 | -0.26 (-0.52%) | 1,630,052 |
| 24 Jul 2023 | CNY | 49.78 | 49.99 | 48.56 | 49.63 | 49.63 | -0.66 (-1.31%) | 2,078,447 |
| 21 Jul 2023 | CNY | 49.99 | 50.46 | 49.55 | 50.29 | 50.29 | +0.04 (+0.08%) | 1,143,500 |
| 20 Jul 2023 | CNY | 50.5 | 50.94 | 49.88 | 50.25 | 50.25 | -0.52 (-1.02%) | 1,899,916 |
| 19 Jul 2023 | CNY | 52.09 | 53 | 50 | 50.77 | 50.77 | -1.72 (-3.28%) | 2,843,600 |
| 18 Jul 2023 | CNY | 51.41 | 52.6 | 50.83 | 52.49 | 52.49 | +1.12 (+2.18%) | 1,702,268 |
| 17 Jul 2023 | CNY | 50.15 | 52.5 | 49.83 | 51.37 | 51.37 | +0.64 (+1.26%) | 1,981,781 |
| 14 Jul 2023 | CNY | 51.55 | 52.67 | 50.5 | 50.73 | 50.73 | -0.82 (-1.59%) | 2,235,400 |
| 13 Jul 2023 | CNY | 53.35 | 53.66 | 51.41 | 51.55 | 51.55 | -1.88 (-3.52%) | 3,398,289 |
| 12 Jul 2023 | CNY | 52.39 | 55.3 | 50.8 | 53.43 | 53.43 | +2.19 (+4.27%) | 4,985,988 |
| 11 Jul 2023 | CNY | 50.88 | 51.43 | 49.5 | 51.24 | 51.24 | +0.61 (+1.20%) | 1,713,200 |
| 10 Jul 2023 | CNY | 52.01 | 52.37 | 50.45 | 50.63 | 50.63 | -1.37 (-2.63%) | 1,635,100 |
| 7 Jul 2023 | CNY | 51.73 | 52.56 | 51.28 | 52 | 52 | +0.21 (+0.41%) | 1,444,400 |
| 6 Jul 2023 | CNY | 52.43 | 52.61 | 51.1 | 51.79 | 51.79 | -0.64 (-1.22%) | 1,978,100 |
| 5 Jul 2023 | CNY | 52.66 | 53.5 | 51.79 | 52.43 | 52.43 | +0.11 (+0.21%) | 1,616,788 |
| 4 Jul 2023 | CNY | 53.38 | 53.94 | 51.6 | 52.32 | 52.32 | -1.37 (-2.55%) | 2,930,600 |
| 3 Jul 2023 | CNY | 53.49 | 55.7 | 53.27 | 53.69 | 53.69 | +0.4 (+0.75%) | 3,206,144 |
