| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 57.79 | 58.56 | 57.1 | 57.38 | 57.38 | -0.88 (-1.51%) | 527,894 |
| 8 Aug 2023 | CNY | 59.68 | 60.65 | 58 | 58.26 | 58.26 | -1.64 (-2.74%) | 828,300 |
| 7 Aug 2023 | CNY | 60.09 | 60.9 | 59.23 | 59.9 | 59.9 | -0.22 (-0.37%) | 834,864 |
| 4 Aug 2023 | CNY | 59.81 | 60.77 | 58.7 | 60.12 | 60.12 | +0.97 (+1.64%) | 1,436,842 |
| 3 Aug 2023 | CNY | 57.33 | 61.38 | 57.33 | 59.15 | 59.15 | +1.46 (+2.53%) | 1,838,100 |
| 2 Aug 2023 | CNY | 57.31 | 58.7 | 57.31 | 57.69 | 57.69 | +0.21 (+0.37%) | 712,581 |
| 1 Aug 2023 | CNY | 58.51 | 58.65 | 56.66 | 57.48 | 57.48 | -1.54 (-2.61%) | 1,373,467 |
| 31 Jul 2023 | CNY | 58.8 | 60.09 | 58.25 | 59.02 | 59.02 | +0.63 (+1.08%) | 1,086,225 |
| 28 Jul 2023 | CNY | 59.31 | 59.58 | 57.6 | 58.39 | 58.39 | -1.49 (-2.49%) | 1,811,838 |
| 27 Jul 2023 | CNY | 61.15 | 61.15 | 59.58 | 59.88 | 59.88 | -0.77 (-1.27%) | 1,003,487 |
| 26 Jul 2023 | CNY | 62.98 | 63.55 | 60.5 | 60.65 | 60.65 | -1.75 (-2.80%) | 1,404,500 |
| 25 Jul 2023 | CNY | 63 | 65.78 | 61.4 | 62.4 | 62.4 | +0.39 (+0.63%) | 2,849,001 |
| 24 Jul 2023 | CNY | 61.38 | 63.5 | 60.5 | 62.01 | 62.01 | +0.36 (+0.58%) | 1,441,936 |
| 21 Jul 2023 | CNY | 62 | 62.99 | 60.22 | 61.65 | 61.65 | -0.92 (-1.47%) | 1,506,229 |
| 20 Jul 2023 | CNY | 59.27 | 64.36 | 59.27 | 62.57 | 62.57 | +2.97 (+4.98%) | 3,462,333 |
| 19 Jul 2023 | CNY | 60.83 | 61 | 59.1 | 59.6 | 59.6 | -1.22 (-2.01%) | 1,302,906 |
| 18 Jul 2023 | CNY | 61.37 | 62.43 | 60.14 | 60.82 | 60.82 | -0.65 (-1.06%) | 1,362,821 |
| 17 Jul 2023 | CNY | 63.18 | 63.83 | 60.86 | 61.47 | 61.47 | -2.12 (-3.33%) | 1,882,214 |
| 14 Jul 2023 | CNY | 64 | 66.1 | 63.39 | 63.59 | 63.59 | -1.41 (-2.17%) | 1,788,715 |
| 13 Jul 2023 | CNY | 67.14 | 69.42 | 64.75 | 65 | 65 | -1.88 (-2.81%) | 2,583,248 |
| 12 Jul 2023 | CNY | 69.44 | 70.45 | 66.33 | 66.88 | 66.88 | -2.65 (-3.81%) | 2,389,169 |
| 11 Jul 2023 | CNY | 71 | 71.72 | 68.99 | 69.53 | 69.53 | -3.65 (-4.99%) | 2,579,654 |
| 10 Jul 2023 | CNY | 66.75 | 77.77 | 66.54 | 73.18 | 73.18 | +6.63 (+9.96%) | 3,211,115 |
| 7 Jul 2023 | CNY | 67.99 | 70.17 | 66.5 | 66.55 | 66.55 | -2 (-2.92%) | 1,150,149 |
| 6 Jul 2023 | CNY | 68.3 | 70.28 | 66.9 | 68.55 | 68.55 | -0.45 (-0.65%) | 1,126,288 |
| 5 Jul 2023 | CNY | 67 | 69 | 66.61 | 69 | 69 | +1.64 (+2.43%) | 1,594,056 |
| 4 Jul 2023 | CNY | 68.46 | 69.2 | 66.72 | 67.36 | 67.36 | -1.44 (-2.09%) | 1,578,835 |
| 3 Jul 2023 | CNY | 70.25 | 73.3 | 67.61 | 68.8 | 68.8 | -1.51 (-2.15%) | 2,446,522 |
| 30 Jun 2023 | CNY | 72.07 | 72.07 | 68.67 | 70.31 | 70.31 | -2.35 (-3.23%) | 1,744,683 |
| 29 Jun 2023 | CNY | 69.1 | 72.66 | 68.21 | 72.66 | 72.66 | +2.76 (+3.95%) | 2,765,252 |
