| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 55.23 | 55.75 | 54.88 | 55.42 | 55.42 | +0.13 (+0.24%) | 2,339,479 |
| 8 Aug 2023 | CNY | 55.27 | 55.85 | 54.75 | 55.29 | 55.29 | +0.02 (+0.04%) | 1,447,429 |
| 7 Aug 2023 | CNY | 56.03 | 56.5 | 54.1 | 55.27 | 55.27 | -0.98 (-1.74%) | 4,351,381 |
| 4 Aug 2023 | CNY | 56.57 | 57.24 | 55 | 56.25 | 56.25 | -0.6 (-1.06%) | 1,921,793 |
| 3 Aug 2023 | CNY | 56.68 | 58.2 | 55.89 | 56.85 | 56.85 | +0.18 (+0.32%) | 3,572,511 |
| 2 Aug 2023 | CNY | 55.06 | 56.91 | 54.65 | 56.67 | 56.67 | +1.36 (+2.46%) | 4,048,020 |
| 1 Aug 2023 | CNY | 56.51 | 57.65 | 54.92 | 55.31 | 55.31 | -1.29 (-2.28%) | 5,413,176 |
| 31 Jul 2023 | CNY | 60.24 | 60.59 | 56.31 | 56.6 | 56.6 | -3.63 (-6.03%) | 6,513,555 |
| 28 Jul 2023 | CNY | 60.27 | 60.6 | 58.9 | 60.23 | 60.23 | -0.05 (-0.08%) | 1,910,670 |
| 27 Jul 2023 | CNY | 61.25 | 61.32 | 59.8 | 60.28 | 60.28 | -1.17 (-1.90%) | 1,276,340 |
| 26 Jul 2023 | CNY | 61.52 | 62.56 | 60.7 | 61.45 | 61.45 | +0.03 (+0.05%) | 1,636,293 |
| 25 Jul 2023 | CNY | 61.62 | 62.02 | 60 | 61.42 | 61.42 | -0.6 (-0.97%) | 1,519,070 |
| 24 Jul 2023 | CNY | 61.91 | 62.3 | 60.61 | 62.02 | 62.02 | +0.11 (+0.18%) | 2,093,864 |
| 21 Jul 2023 | CNY | 58.72 | 62.44 | 58.55 | 61.91 | 61.91 | +3.16 (+5.38%) | 3,780,090 |
| 20 Jul 2023 | CNY | 59.4 | 59.4 | 58.5 | 58.75 | 58.75 | -0.25 (-0.42%) | 1,325,064 |
| 19 Jul 2023 | CNY | 61.22 | 61.28 | 58.82 | 59 | 59 | -0.55 (-0.92%) | 1,509,352 |
| 18 Jul 2023 | CNY | 62.8 | 62.99 | 58.98 | 59.55 | 59.55 | -3.67 (-5.81%) | 4,334,745 |
| 17 Jul 2023 | CNY | 62.94 | 63.56 | 62.3 | 63.22 | 63.22 | +0.03 (+0.05%) | 1,491,130 |
| 14 Jul 2023 | CNY | 62.96 | 63.7 | 62.45 | 63.19 | 63.19 | +0.19 (+0.30%) | 1,487,449 |
| 13 Jul 2023 | CNY | 60.64 | 64.26 | 60.06 | 63 | 63 | +2.65 (+4.39%) | 3,111,181 |
| 12 Jul 2023 | CNY | 61.28 | 61.39 | 60.31 | 60.35 | 60.35 | -0.59 (-0.97%) | 1,459,140 |
| 11 Jul 2023 | CNY | 60.99 | 61.4 | 60.27 | 60.94 | 60.94 | -0.05 (-0.08%) | 977,408 |
| 10 Jul 2023 | CNY | 61.91 | 62.4 | 59.98 | 60.99 | 60.99 | -0.57 (-0.93%) | 2,409,361 |
| 7 Jul 2023 | CNY | 61.41 | 62.22 | 60.67 | 61.56 | 61.56 | +0.15 (+0.24%) | 1,535,911 |
| 6 Jul 2023 | CNY | 62.7 | 62.75 | 61.15 | 61.41 | 61.41 | -1.29 (-2.06%) | 1,214,342 |
| 5 Jul 2023 | CNY | 62.01 | 63.5 | 61.41 | 62.7 | 62.7 | +1.08 (+1.75%) | 3,369,570 |
| 4 Jul 2023 | CNY | 59.05 | 61.8 | 58.39 | 61.62 | 61.62 | +2.44 (+4.12%) | 2,946,276 |
| 3 Jul 2023 | CNY | 59 | 59.72 | 58.17 | 59.18 | 59.18 | +0.18 (+0.31%) | 1,810,101 |
| 30 Jun 2023 | CNY | 58.61 | 59.54 | 57.32 | 59 | 59 | +0.32 (+0.55%) | 3,760,260 |
| 29 Jun 2023 | CNY | 58.21 | 59.2 | 57.24 | 58.68 | 58.68 | 0.0 (0.0%) | 2,069,030 |
