| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 65 | 65 | 60.07 | 60.1 | 60.1 | -4.58 (-7.08%) | 3,825,447 |
| 17 Aug 2023 | CNY | 65.9 | 65.9 | 61 | 64.68 | 64.68 | -1.47 (-2.22%) | 3,801,878 |
| 16 Aug 2023 | CNY | 66.01 | 67.5 | 64.3 | 66.15 | 66.15 | -1 (-1.49%) | 4,271,195 |
| 15 Aug 2023 | CNY | 70 | 70.6 | 66.8 | 67.15 | 67.15 | -1.76 (-2.55%) | 5,450,833 |
| 14 Aug 2023 | CNY | 58.38 | 70.96 | 57.17 | 68.91 | 68.91 | +9.6 (+16.19%) | 7,617,097 |
| 11 Aug 2023 | CNY | 59.33 | 61.83 | 59.15 | 59.31 | 59.31 | +0.02 (+0.03%) | 2,301,549 |
| 10 Aug 2023 | CNY | 60.06 | 61.45 | 59.05 | 59.29 | 59.29 | -1.7 (-2.79%) | 2,614,949 |
| 9 Aug 2023 | CNY | 63.92 | 64.18 | 60.82 | 60.99 | 60.99 | -3.39 (-5.27%) | 3,133,482 |
| 8 Aug 2023 | CNY | 67.93 | 67.93 | 64.25 | 64.38 | 64.38 | -3.57 (-5.25%) | 4,131,420 |
| 7 Aug 2023 | CNY | 65.5 | 70 | 64.87 | 67.95 | 67.95 | +3.56 (+5.53%) | 6,727,639 |
| 4 Aug 2023 | CNY | 61.58 | 66.89 | 61.32 | 64.39 | 64.39 | +2.78 (+4.51%) | 5,049,089 |
| 3 Aug 2023 | CNY | 61.24 | 62.18 | 60.32 | 61.61 | 61.61 | -0.89 (-1.42%) | 1,768,478 |
| 2 Aug 2023 | CNY | 61.69 | 62.9 | 59.69 | 62.5 | 62.5 | +1.12 (+1.82%) | 2,631,135 |
| 1 Aug 2023 | CNY | 60.85 | 61.38 | 58.91 | 61.38 | 61.38 | +0.68 (+1.12%) | 1,942,527 |
| 31 Jul 2023 | CNY | 60.92 | 61.51 | 59.69 | 60.7 | 60.7 | +0.22 (+0.36%) | 1,316,000 |
| 28 Jul 2023 | CNY | 61.05 | 61.68 | 60.2 | 60.48 | 60.48 | -0.54 (-0.88%) | 1,325,198 |
| 27 Jul 2023 | CNY | 61.69 | 62.62 | 61 | 61.02 | 61.02 | -1.21 (-1.94%) | 1,291,600 |
| 26 Jul 2023 | CNY | 64.15 | 64.15 | 61.9 | 62.23 | 62.23 | -1.92 (-2.99%) | 1,454,815 |
| 25 Jul 2023 | CNY | 64 | 65.24 | 62.37 | 64.15 | 64.15 | +0.89 (+1.41%) | 1,986,600 |
| 24 Jul 2023 | CNY | 62 | 64.68 | 61.49 | 63.26 | 63.26 | +0.89 (+1.43%) | 1,610,600 |
| 21 Jul 2023 | CNY | 63.3 | 63.98 | 61.7 | 62.37 | 62.37 | -1 (-1.58%) | 1,952,309 |
| 20 Jul 2023 | CNY | 65.75 | 66.5 | 62.7 | 63.37 | 63.37 | -2.38 (-3.62%) | 2,701,609 |
| 19 Jul 2023 | CNY | 66.24 | 68.5 | 65.35 | 65.75 | 65.75 | +0.73 (+1.12%) | 2,740,574 |
| 18 Jul 2023 | CNY | 66.17 | 67.5 | 64.68 | 65.02 | 65.02 | -1.15 (-1.74%) | 2,312,219 |
| 17 Jul 2023 | CNY | 67.25 | 68.6 | 65.73 | 66.17 | 66.17 | -1.72 (-2.53%) | 2,851,834 |
| 14 Jul 2023 | CNY | 65.8 | 69.4 | 65.61 | 67.89 | 67.89 | +1.7 (+2.57%) | 4,503,725 |
| 13 Jul 2023 | CNY | 64.8 | 66.29 | 63.61 | 66.19 | 66.19 | +2.04 (+3.18%) | 2,602,281 |
| 12 Jul 2023 | CNY | 66.19 | 66.88 | 64.15 | 64.15 | 64.15 | -2.04 (-3.08%) | 2,315,900 |
| 11 Jul 2023 | CNY | 65.34 | 66.7 | 64.52 | 66.19 | 66.19 | +0.42 (+0.64%) | 2,351,907 |
| 10 Jul 2023 | CNY | 66.18 | 66.48 | 64.73 | 65.77 | 65.77 | -0.41 (-0.62%) | 2,289,507 |
