| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 58.01 | 61.5 | 58.01 | 61.5 | 61.5 | +3.24 (+5.56%) | 2,769,323 |
| 8 Aug 2023 | CNY | 57.5 | 58.68 | 56.75 | 58.26 | 58.26 | +1.1 (+1.92%) | 1,695,084 |
| 7 Aug 2023 | CNY | 61.85 | 61.86 | 56.62 | 57.16 | 57.16 | -4.63 (-7.49%) | 4,119,616 |
| 4 Aug 2023 | CNY | 63.17 | 63.19 | 61.73 | 61.79 | 61.79 | -1.83 (-2.88%) | 1,716,874 |
| 3 Aug 2023 | CNY | 61.7 | 63.89 | 61.5 | 63.62 | 63.62 | +1.92 (+3.11%) | 2,549,636 |
| 2 Aug 2023 | CNY | 61.53 | 61.79 | 61.25 | 61.7 | 61.7 | 0.0 (0.0%) | 665,605 |
| 1 Aug 2023 | CNY | 61.55 | 62.57 | 61.4 | 61.7 | 61.7 | 0.0 (0.0%) | 1,426,719 |
| 31 Jul 2023 | CNY | 60.34 | 62.57 | 60.34 | 61.7 | 61.7 | +1.35 (+2.24%) | 2,467,274 |
| 28 Jul 2023 | CNY | 59.63 | 60.69 | 59.18 | 60.35 | 60.35 | +0.42 (+0.70%) | 1,155,900 |
| 27 Jul 2023 | CNY | 60.12 | 60.38 | 59.83 | 59.93 | 59.93 | -0.22 (-0.37%) | 490,275 |
| 26 Jul 2023 | CNY | 60 | 61.1 | 59.82 | 60.15 | 60.15 | +0.08 (+0.13%) | 740,145 |
| 25 Jul 2023 | CNY | 60.5 | 60.6 | 59.63 | 60.07 | 60.07 | +0.33 (+0.55%) | 587,045 |
| 24 Jul 2023 | CNY | 59.5 | 60.16 | 59.08 | 59.74 | 59.74 | +0.23 (+0.39%) | 541,280 |
| 21 Jul 2023 | CNY | 59.46 | 60.22 | 59 | 59.51 | 59.51 | +0.06 (+0.10%) | 754,982 |
| 20 Jul 2023 | CNY | 59.68 | 60.07 | 59.33 | 59.45 | 59.45 | -0.22 (-0.37%) | 617,800 |
| 19 Jul 2023 | CNY | 59.91 | 60.12 | 59.59 | 59.67 | 59.67 | -0.21 (-0.35%) | 334,669 |
| 18 Jul 2023 | CNY | 59.8 | 60.12 | 59.72 | 59.88 | 59.88 | -0.13 (-0.22%) | 381,007 |
| 17 Jul 2023 | CNY | 60.21 | 60.4 | 59.55 | 60.01 | 60.01 | -0.57 (-0.94%) | 734,019 |
| 14 Jul 2023 | CNY | 61.59 | 61.78 | 60.21 | 60.58 | 60.58 | -0.73 (-1.19%) | 811,800 |
| 13 Jul 2023 | CNY | 60.18 | 62.11 | 60.18 | 61.31 | 61.31 | +1.17 (+1.95%) | 1,226,670 |
| 12 Jul 2023 | CNY | 60.85 | 61.08 | 60.11 | 60.14 | 60.14 | -0.71 (-1.17%) | 669,251 |
| 11 Jul 2023 | CNY | 60.82 | 61.18 | 60.72 | 60.85 | 60.85 | +0.03 (+0.05%) | 413,044 |
| 10 Jul 2023 | CNY | 61.49 | 61.67 | 60.46 | 60.82 | 60.82 | -0.24 (-0.39%) | 692,077 |
| 7 Jul 2023 | CNY | 61.56 | 62.48 | 60.56 | 61.06 | 61.06 | -0.46 (-0.75%) | 1,274,784 |
| 6 Jul 2023 | CNY | 61.01 | 61.98 | 60.6 | 61.52 | 61.52 | +0.54 (+0.89%) | 991,769 |
| 5 Jul 2023 | CNY | 60.98 | 61.43 | 60.69 | 60.98 | 60.98 | -0.02 (-0.03%) | 668,407 |
| 4 Jul 2023 | CNY | 60.84 | 61.63 | 60.37 | 61 | 61 | -0.09 (-0.15%) | 921,833 |
| 3 Jul 2023 | CNY | 61.23 | 61.66 | 60.5 | 61.09 | 61.09 | +0.48 (+0.79%) | 647,972 |
| 30 Jun 2023 | CNY | 60.23 | 61.2 | 60.23 | 60.61 | 60.61 | +0.38 (+0.63%) | 527,764 |
| 29 Jun 2023 | CNY | 60.4 | 60.48 | 59.86 | 60.23 | 60.23 | +0.04 (+0.07%) | 321,246 |
