| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 52.99 | 55.35 | 51.82 | 54.1 | 54.1 | +1.05 (+1.98%) | 2,231,798 |
| 8 Aug 2023 | CNY | 52.58 | 54 | 51.3 | 53.05 | 53.05 | +0.4 (+0.76%) | 1,388,598 |
| 7 Aug 2023 | CNY | 53.85 | 53.99 | 52.16 | 52.65 | 52.65 | -1.1 (-2.05%) | 1,274,731 |
| 4 Aug 2023 | CNY | 55.85 | 55.97 | 52.9 | 53.75 | 53.75 | -1.55 (-2.80%) | 2,215,282 |
| 3 Aug 2023 | CNY | 50.43 | 58.88 | 50.13 | 55.3 | 55.3 | +5.15 (+10.27%) | 3,059,408 |
| 2 Aug 2023 | CNY | 51.91 | 52.1 | 50 | 50.15 | 50.15 | -1.85 (-3.56%) | 1,071,680 |
| 1 Aug 2023 | CNY | 52.76 | 54.5 | 51.33 | 52 | 52 | -0.76 (-1.44%) | 1,224,100 |
| 31 Jul 2023 | CNY | 50.86 | 54.25 | 50.16 | 52.76 | 52.76 | +1.56 (+3.05%) | 1,509,400 |
| 28 Jul 2023 | CNY | 51.7 | 52.05 | 49.8 | 51.2 | 51.2 | -0.86 (-1.65%) | 1,317,045 |
| 27 Jul 2023 | CNY | 52.81 | 53.27 | 51.31 | 52.06 | 52.06 | -0.94 (-1.77%) | 927,479 |
| 26 Jul 2023 | CNY | 50.1 | 54.6 | 49.87 | 53 | 53 | +2.9 (+5.79%) | 1,807,421 |
| 25 Jul 2023 | CNY | 49 | 50.38 | 49 | 50.1 | 50.1 | +1.34 (+2.75%) | 934,000 |
| 24 Jul 2023 | CNY | 49.13 | 49.59 | 48.15 | 48.76 | 48.76 | -0.19 (-0.39%) | 477,000 |
| 21 Jul 2023 | CNY | 48.55 | 50.88 | 48.26 | 48.95 | 48.95 | +0.42 (+0.87%) | 827,020 |
| 20 Jul 2023 | CNY | 49.7 | 50.38 | 48.43 | 48.53 | 48.53 | -1.5 (-3.00%) | 822,321 |
| 19 Jul 2023 | CNY | 48.55 | 51.31 | 48.55 | 50.03 | 50.03 | +1.22 (+2.50%) | 1,307,660 |
| 18 Jul 2023 | CNY | 48.34 | 49.46 | 47.86 | 48.81 | 48.81 | +0.22 (+0.45%) | 507,328 |
| 17 Jul 2023 | CNY | 48.9 | 49.37 | 47.81 | 48.59 | 48.59 | -0.97 (-1.96%) | 686,820 |
| 14 Jul 2023 | CNY | 49.49 | 50.13 | 48.88 | 49.56 | 49.56 | -0.09 (-0.18%) | 1,087,604 |
| 13 Jul 2023 | CNY | 46.58 | 50.29 | 46.55 | 49.65 | 49.65 | +3.26 (+7.03%) | 1,577,369 |
| 12 Jul 2023 | CNY | 47.61 | 48.3 | 46.34 | 46.39 | 46.39 | -1.61 (-3.35%) | 662,220 |
| 11 Jul 2023 | CNY | 46.78 | 48.22 | 46.65 | 48 | 48 | +1.15 (+2.45%) | 761,140 |
| 10 Jul 2023 | CNY | 46.76 | 47.66 | 46.5 | 46.85 | 46.85 | +0.09 (+0.19%) | 511,520 |
| 7 Jul 2023 | CNY | 47.66 | 47.97 | 46.66 | 46.76 | 46.76 | -1.24 (-2.58%) | 998,420 |
| 6 Jul 2023 | CNY | 51.05 | 51.29 | 47.24 | 48 | 48 | -3.05 (-5.97%) | 2,664,891 |
| 5 Jul 2023 | CNY | 50.61 | 52.18 | 50.3 | 51.05 | 51.05 | +0.77 (+1.53%) | 2,410,283 |
| 4 Jul 2023 | CNY | 50.26 | 51.83 | 49.24 | 50.28 | 50.28 | +0.03 (+0.06%) | 1,403,698 |
| 3 Jul 2023 | CNY | 50.25 | 51.15 | 49.85 | 50.25 | 50.25 | -0.05 (-0.10%) | 619,018 |
| 30 Jun 2023 | CNY | 51 | 51.68 | 49.8 | 50.3 | 50.3 | -0.3 (-0.59%) | 917,620 |
| 29 Jun 2023 | CNY | 52.83 | 52.83 | 50.23 | 50.6 | 50.6 | -1.712 (-3.27%) | 608,000 |
| 29 Jun 2023 |
|
|||||||
