| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 49.08 | 50.85 | 49 | 50.43 | 50.43 | +1.08 (+2.19%) | 845,730 |
| 4 Aug 2023 | CNY | 48.89 | 49.53 | 48.81 | 49.35 | 49.35 | +0.36 (+0.73%) | 640,260 |
| 3 Aug 2023 | CNY | 50.87 | 50.87 | 48.89 | 48.99 | 48.99 | -1.86 (-3.66%) | 1,283,830 |
| 2 Aug 2023 | CNY | 50.17 | 51.27 | 50.17 | 50.85 | 50.85 | +0.45 (+0.89%) | 727,880 |
| 1 Aug 2023 | CNY | 50.84 | 50.97 | 50.04 | 50.4 | 50.4 | -0.47 (-0.92%) | 691,590 |
| 31 Jul 2023 | CNY | 52.82 | 52.82 | 50.38 | 50.87 | 50.87 | -1.26 (-2.42%) | 1,159,140 |
| 28 Jul 2023 | CNY | 52.34 | 52.56 | 51.4 | 52.13 | 52.13 | -0.35 (-0.67%) | 723,692 |
| 27 Jul 2023 | CNY | 53.22 | 53.31 | 52 | 52.48 | 52.48 | -0.48 (-0.91%) | 811,243 |
| 26 Jul 2023 | CNY | 55.18 | 55.36 | 52.55 | 52.96 | 52.96 | -2.4 (-4.34%) | 1,352,541 |
| 25 Jul 2023 | CNY | 55.71 | 56.2 | 54.67 | 55.36 | 55.36 | +0.05 (+0.09%) | 1,217,040 |
| 24 Jul 2023 | CNY | 56 | 56.65 | 53.95 | 55.31 | 55.31 | -1.37 (-2.42%) | 1,360,326 |
| 21 Jul 2023 | CNY | 56.59 | 59.7 | 55.73 | 56.68 | 56.68 | -0.3 (-0.53%) | 2,041,287 |
| 20 Jul 2023 | CNY | 58.02 | 58.94 | 56.2 | 56.98 | 56.98 | -2.12 (-3.59%) | 1,840,386 |
| 19 Jul 2023 | CNY | 56.3 | 60.33 | 56.25 | 59.1 | 59.1 | +1.52 (+2.64%) | 2,564,416 |
| 18 Jul 2023 | CNY | 58.64 | 59.99 | 57 | 57.58 | 57.58 | -0.89 (-1.52%) | 2,244,567 |
| 17 Jul 2023 | CNY | 57.09 | 58.95 | 55.9 | 58.47 | 58.47 | +1.29 (+2.26%) | 1,832,800 |
| 14 Jul 2023 | CNY | 56.58 | 58.46 | 56.02 | 57.18 | 57.18 | +0.28 (+0.49%) | 2,004,230 |
| 13 Jul 2023 | CNY | 52.81 | 57.17 | 51.81 | 56.9 | 56.9 | +4.64 (+8.88%) | 2,311,405 |
| 12 Jul 2023 | CNY | 51.3 | 53.47 | 51.3 | 52.26 | 52.26 | +0.62 (+1.20%) | 1,192,674 |
| 11 Jul 2023 | CNY | 51.08 | 51.85 | 50.7 | 51.64 | 51.64 | +0.57 (+1.12%) | 541,909 |
| 10 Jul 2023 | CNY | 51.98 | 52.56 | 51.05 | 51.07 | 51.07 | -1.48 (-2.82%) | 896,724 |
| 7 Jul 2023 | CNY | 54.04 | 54.21 | 51.65 | 52.55 | 52.55 | -1.63 (-3.01%) | 1,061,820 |
| 6 Jul 2023 | CNY | 52.7 | 54.99 | 52.31 | 54.18 | 54.18 | +1.28 (+2.42%) | 1,317,826 |
| 5 Jul 2023 | CNY | 54.4 | 54.79 | 52.7 | 52.9 | 52.9 | -1.33 (-2.45%) | 1,076,978 |
| 4 Jul 2023 | CNY | 54.49 | 55.05 | 53.84 | 54.23 | 54.23 | -0.44 (-0.80%) | 977,357 |
| 3 Jul 2023 | CNY | 57.5 | 57.5 | 54.42 | 54.67 | 54.67 | -1.49 (-2.65%) | 1,298,420 |
| 30 Jun 2023 | CNY | 54.05 | 56.85 | 54.05 | 56.16 | 56.16 | +1.56 (+2.86%) | 1,941,667 |
| 29 Jun 2023 | CNY | 50.38 | 55 | 50.26 | 54.6 | 54.6 | +3.65 (+7.16%) | 2,328,422 |
| 28 Jun 2023 | CNY | 52.56 | 52.71 | 49.15 | 50.95 | 50.95 | -1.71 (-3.25%) | 1,676,576 |
| 27 Jun 2023 | CNY | 54.7 | 55.1 | 52.38 | 52.66 | 52.66 | -2.11 (-3.85%) | 1,939,571 |
