| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 55.61 | 56.89 | 55.05 | 55.62 | 55.62 | -0.3 (-0.54%) | 983,585 |
| 16 Aug 2023 | CNY | 57.99 | 58.19 | 55.55 | 55.92 | 55.92 | -1.98 (-3.42%) | 646,402 |
| 15 Aug 2023 | CNY | 58.57 | 58.58 | 57.43 | 57.9 | 57.9 | -0.68 (-1.16%) | 483,650 |
| 14 Aug 2023 | CNY | 57.81 | 58.58 | 56.35 | 58.58 | 58.58 | +0.78 (+1.35%) | 1,149,463 |
| 11 Aug 2023 | CNY | 59.7 | 59.7 | 57.51 | 57.8 | 57.8 | -1.21 (-2.05%) | 1,149,400 |
| 10 Aug 2023 | CNY | 59.34 | 60.17 | 58.5 | 59.01 | 59.01 | -1.06 (-1.76%) | 893,000 |
| 9 Aug 2023 | CNY | 60.3 | 61.43 | 59.42 | 60.07 | 60.07 | -0.53 (-0.87%) | 627,613 |
| 8 Aug 2023 | CNY | 61.7 | 61.7 | 60.3 | 60.6 | 60.6 | -0.6 (-0.98%) | 584,850 |
| 7 Aug 2023 | CNY | 59.67 | 62 | 59.67 | 61.2 | 61.2 | +1.2 (+2%) | 1,264,421 |
| 4 Aug 2023 | CNY | 60.07 | 60.98 | 59.13 | 60 | 60 | -0.24 (-0.40%) | 576,200 |
| 3 Aug 2023 | CNY | 60.43 | 61.5 | 60 | 60.24 | 60.24 | -0.21 (-0.35%) | 551,586 |
| 2 Aug 2023 | CNY | 61.51 | 61.51 | 60.03 | 60.45 | 60.45 | -1.06 (-1.72%) | 488,701 |
| 1 Aug 2023 | CNY | 59.59 | 61.93 | 59.28 | 61.51 | 61.51 | +1.53 (+2.55%) | 1,038,236 |
| 31 Jul 2023 | CNY | 58.85 | 59.98 | 58.74 | 59.98 | 59.98 | +0.4 (+0.67%) | 542,386 |
| 28 Jul 2023 | CNY | 59.97 | 59.97 | 58.39 | 59.58 | 59.58 | +0.28 (+0.47%) | 465,350 |
| 27 Jul 2023 | CNY | 60 | 60.61 | 58.9 | 59.3 | 59.3 | -0.17 (-0.29%) | 686,650 |
| 26 Jul 2023 | CNY | 60 | 60.37 | 58.01 | 59.47 | 59.47 | -0.17 (-0.29%) | 919,600 |
| 25 Jul 2023 | CNY | 60.85 | 61.02 | 59.5 | 59.64 | 59.64 | -0.46 (-0.77%) | 1,109,250 |
| 24 Jul 2023 | CNY | 61.73 | 61.99 | 59.5 | 60.1 | 60.1 | -1.38 (-2.24%) | 1,441,750 |
| 21 Jul 2023 | CNY | 63.36 | 64.5 | 60 | 61.48 | 61.48 | -1.88 (-2.97%) | 1,918,790 |
| 20 Jul 2023 | CNY | 65.58 | 65.58 | 62.6 | 63.36 | 63.36 | -1.81 (-2.78%) | 1,372,750 |
| 19 Jul 2023 | CNY | 65.49 | 67.45 | 64.2 | 65.17 | 65.17 | +0.08 (+0.12%) | 2,210,790 |
| 18 Jul 2023 | CNY | 65.1 | 65.98 | 64.47 | 65.09 | 65.09 | -0.01 (-0.02%) | 985,990 |
| 17 Jul 2023 | CNY | 64.28 | 65.88 | 64 | 65.1 | 65.1 | +1.1 (+1.72%) | 805,056 |
| 14 Jul 2023 | CNY | 66.6 | 66.75 | 63.8 | 64 | 64 | -2.5 (-3.76%) | 1,708,125 |
| 13 Jul 2023 | CNY | 63.76 | 66.65 | 63.76 | 66.5 | 66.5 | +2.74 (+4.30%) | 2,392,591 |
| 12 Jul 2023 | CNY | 63.97 | 64.5 | 63.1 | 63.76 | 63.76 | -0.14 (-0.22%) | 785,900 |
| 11 Jul 2023 | CNY | 63.37 | 64 | 62.58 | 63.9 | 63.9 | +0.54 (+0.85%) | 646,497 |
| 10 Jul 2023 | CNY | 64.02 | 64.21 | 62.5 | 63.36 | 63.36 | -0.41 (-0.64%) | 854,764 |
| 7 Jul 2023 | CNY | 63.77 | 64.22 | 61.66 | 63.77 | 63.77 | -0.03 (-0.05%) | 1,410,431 |
