| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 57.98 | 59.1 | 57.83 | 58.71 | 58.71 | +0.68 (+1.17%) | 683,313 |
| 28 Jul 2023 | CNY | 57.81 | 58.26 | 56.81 | 58.03 | 58.03 | -0.23 (-0.39%) | 715,654 |
| 27 Jul 2023 | CNY | 57.3 | 59.9 | 57.3 | 58.26 | 58.26 | +0.61 (+1.06%) | 920,278 |
| 26 Jul 2023 | CNY | 57.58 | 58.27 | 57.52 | 57.65 | 57.65 | +0.05 (+0.09%) | 566,078 |
| 25 Jul 2023 | CNY | 57.24 | 57.85 | 57.22 | 57.6 | 57.6 | +0.63 (+1.11%) | 534,231 |
| 24 Jul 2023 | CNY | 57.4 | 57.5 | 56.6 | 56.97 | 56.97 | -0.88 (-1.52%) | 627,465 |
| 21 Jul 2023 | CNY | 59.48 | 59.51 | 56.91 | 57.85 | 57.85 | -1.95 (-3.26%) | 1,212,098 |
| 20 Jul 2023 | CNY | 59.6 | 61.5 | 59.38 | 59.8 | 59.8 | +0.39 (+0.66%) | 1,259,071 |
| 19 Jul 2023 | CNY | 59.48 | 60.14 | 59.07 | 59.41 | 59.41 | +0.12 (+0.20%) | 764,422 |
| 18 Jul 2023 | CNY | 60.02 | 60.21 | 59.27 | 59.29 | 59.29 | -0.89 (-1.48%) | 624,500 |
| 17 Jul 2023 | CNY | 60.88 | 61.65 | 59.28 | 60.18 | 60.18 | -0.7 (-1.15%) | 933,949 |
| 14 Jul 2023 | CNY | 60.51 | 61.19 | 60.32 | 60.88 | 60.88 | -0.02 (-0.03%) | 1,006,694 |
| 13 Jul 2023 | CNY | 59.1 | 62.33 | 59 | 60.9 | 60.9 | +1.6 (+2.70%) | 1,253,769 |
| 12 Jul 2023 | CNY | 60.18 | 60.5 | 59.23 | 59.3 | 59.3 | -0.88 (-1.46%) | 737,684 |
| 11 Jul 2023 | CNY | 59.78 | 60.42 | 59.19 | 60.18 | 60.18 | +0.4 (+0.67%) | 590,506 |
| 10 Jul 2023 | CNY | 58.43 | 60.19 | 58.43 | 59.78 | 59.78 | +1.35 (+2.31%) | 874,412 |
| 7 Jul 2023 | CNY | 59.51 | 59.91 | 58.39 | 58.43 | 58.43 | -1.73 (-2.88%) | 898,632 |
| 6 Jul 2023 | CNY | 60.32 | 60.59 | 59.61 | 60.16 | 60.16 | +0.39 (+0.65%) | 924,155 |
| 5 Jul 2023 | CNY | 61 | 61.09 | 59.59 | 59.77 | 59.77 | -1.39 (-2.27%) | 1,057,797 |
| 4 Jul 2023 | CNY | 60.58 | 61.55 | 60.22 | 61.16 | 61.16 | +0.3 (+0.49%) | 857,875 |
| 3 Jul 2023 | CNY | 60.33 | 61.47 | 59.9 | 60.86 | 60.86 | +0.17 (+0.28%) | 981,301 |
| 30 Jun 2023 | CNY | 60.07 | 61.94 | 59.82 | 60.69 | 60.69 | -0.04 (-0.07%) | 1,431,172 |
| 29 Jun 2023 | CNY | 59.3 | 62 | 59.13 | 60.73 | 60.73 | +0.13 (+0.21%) | 1,675,307 |
| 28 Jun 2023 | CNY | 59.71 | 61.2 | 57.21 | 60.6 | 60.6 | +0.64 (+1.07%) | 2,029,233 |
| 27 Jun 2023 | CNY | 59.57 | 60.48 | 59.1 | 59.96 | 59.96 | +0.27 (+0.45%) | 1,335,096 |
| 26 Jun 2023 | CNY | 63.5 | 63.5 | 59 | 59.69 | 59.69 | -4.66 (-7.24%) | 2,362,469 |
| 21 Jun 2023 | CNY | 64.04 | 65.74 | 63.69 | 64.35 | 64.35 | -0.45 (-0.69%) | 2,159,758 |
| 20 Jun 2023 | CNY | 66.33 | 66.86 | 64.6 | 64.8 | 64.8 | -2.66 (-3.94%) | 3,398,905 |
| 19 Jun 2023 | CNY | 68 | 69.67 | 66.6 | 67.46 | 67.46 | -4.35 (-6.06%) | 4,114,298 |
| 16 Jun 2023 | CNY | 71 | 75.34 | 70.77 | 71.81 | 71.81 | +2.21 (+3.18%) | 5,379,215 |
