| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 58.88 | 60.22 | 58.1 | 58.19 | 58.19 | -0.71 (-1.21%) | 604,839 |
| 17 Aug 2023 | CNY | 58.1 | 59.12 | 57.34 | 58.9 | 58.9 | +0.81 (+1.39%) | 476,766 |
| 16 Aug 2023 | CNY | 59.96 | 60.26 | 57.89 | 58.09 | 58.09 | -1.91 (-3.18%) | 741,250 |
| 15 Aug 2023 | CNY | 60.2 | 60.47 | 59.55 | 60 | 60 | -0.13 (-0.22%) | 455,470 |
| 14 Aug 2023 | CNY | 59.68 | 60.56 | 59.52 | 60.13 | 60.13 | +0.45 (+0.75%) | 565,200 |
| 11 Aug 2023 | CNY | 60.32 | 61 | 59.68 | 59.68 | 59.68 | -0.84 (-1.39%) | 426,650 |
| 10 Aug 2023 | CNY | 61.38 | 61.69 | 60 | 60.52 | 60.52 | -0.85 (-1.39%) | 589,350 |
| 9 Aug 2023 | CNY | 62.6 | 62.76 | 60.95 | 61.37 | 61.37 | -1.23 (-1.96%) | 903,957 |
| 8 Aug 2023 | CNY | 61.99 | 63 | 61.87 | 62.6 | 62.6 | +0.52 (+0.84%) | 1,005,376 |
| 7 Aug 2023 | CNY | 62 | 63.1 | 61.61 | 62.08 | 62.08 | +0.07 (+0.11%) | 894,758 |
| 4 Aug 2023 | CNY | 61.45 | 62.7 | 61.02 | 62.01 | 62.01 | +0.66 (+1.08%) | 961,544 |
| 3 Aug 2023 | CNY | 60.99 | 61.48 | 60.6 | 61.35 | 61.35 | +0.05 (+0.08%) | 555,290 |
| 2 Aug 2023 | CNY | 59 | 61.83 | 57.01 | 61.3 | 61.3 | +2.19 (+3.70%) | 1,740,176 |
| 1 Aug 2023 | CNY | 61.39 | 61.39 | 59.11 | 59.11 | 59.11 | -2.4 (-3.90%) | 953,014 |
| 31 Jul 2023 | CNY | 60.48 | 61.79 | 59.39 | 61.51 | 61.51 | +1.03 (+1.70%) | 1,214,504 |
| 28 Jul 2023 | CNY | 59.48 | 60.95 | 59.16 | 60.48 | 60.48 | +0.83 (+1.39%) | 972,300 |
| 27 Jul 2023 | CNY | 60.4 | 60.8 | 59 | 59.65 | 59.65 | -0.84 (-1.39%) | 1,049,670 |
| 26 Jul 2023 | CNY | 62.82 | 63.77 | 59.92 | 60.49 | 60.49 | -2.05 (-3.28%) | 1,837,600 |
| 25 Jul 2023 | CNY | 64.5 | 65.49 | 61.86 | 62.54 | 62.54 | +2.3 (+3.82%) | 3,394,612 |
| 24 Jul 2023 | CNY | 60.18 | 61.48 | 58.8 | 60.24 | 60.24 | +0.31 (+0.52%) | 1,372,299 |
| 21 Jul 2023 | CNY | 58.37 | 59.93 | 58.11 | 59.93 | 59.93 | +1.27 (+2.17%) | 1,128,331 |
| 20 Jul 2023 | CNY | 63.92 | 63.92 | 58.59 | 58.66 | 58.66 | -4.29 (-6.81%) | 2,114,035 |
| 19 Jul 2023 | CNY | 59.93 | 63.14 | 59.79 | 62.95 | 62.95 | +2.65 (+4.39%) | 2,438,348 |
| 18 Jul 2023 | CNY | 60.4 | 60.86 | 58.93 | 60.3 | 60.3 | +0.02 (+0.03%) | 1,355,321 |
| 17 Jul 2023 | CNY | 61.8 | 61.8 | 59.1 | 60.28 | 60.28 | -1.57 (-2.54%) | 1,567,632 |
| 14 Jul 2023 | CNY | 59.34 | 62.2 | 58.5 | 61.85 | 61.85 | +2.01 (+3.36%) | 1,984,658 |
| 13 Jul 2023 | CNY | 60.12 | 61.6 | 58.45 | 59.84 | 59.84 | +0.34 (+0.57%) | 2,519,837 |
| 12 Jul 2023 | CNY | 59.47 | 60.12 | 58.41 | 59.5 | 59.5 | -0.49 (-0.82%) | 1,796,053 |
| 11 Jul 2023 | CNY | 56 | 61.96 | 55.8 | 59.99 | 59.99 | +3.94 (+7.03%) | 3,278,648 |
| 10 Jul 2023 | CNY | 54.3 | 56.6 | 54.08 | 56.05 | 56.05 | +1.86 (+3.43%) | 1,572,641 |
