| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 60.01 | 61.48 | 58.44 | 58.5 | 58.5 | -2.76 (-4.51%) | 2,331,959 |
| 10 Aug 2023 | CNY | 61.1 | 62.47 | 60.51 | 61.26 | 61.26 | +0.46 (+0.76%) | 2,260,162 |
| 9 Aug 2023 | CNY | 64.25 | 64.62 | 60.2 | 60.8 | 60.8 | -3.45 (-5.37%) | 3,361,542 |
| 8 Aug 2023 | CNY | 64.96 | 68 | 62.8 | 64.25 | 64.25 | -1.75 (-2.65%) | 3,692,469 |
| 7 Aug 2023 | CNY | 63.08 | 68.3 | 63.05 | 66 | 66 | +1.8 (+2.80%) | 5,040,089 |
| 4 Aug 2023 | CNY | 59.86 | 66.36 | 58.48 | 64.2 | 64.2 | +4.23 (+7.05%) | 5,340,064 |
| 3 Aug 2023 | CNY | 58.5 | 60.36 | 57.34 | 59.97 | 59.97 | +0.99 (+1.68%) | 2,535,680 |
| 2 Aug 2023 | CNY | 57.99 | 62.98 | 57.83 | 58.98 | 58.98 | +1.28 (+2.22%) | 3,003,261 |
| 1 Aug 2023 | CNY | 58.58 | 58.79 | 56.6 | 57.7 | 57.7 | -1.64 (-2.76%) | 2,125,408 |
| 31 Jul 2023 | CNY | 54.68 | 59.82 | 54.68 | 59.34 | 59.34 | +4.92 (+9.04%) | 3,777,349 |
| 28 Jul 2023 | CNY | 55 | 55.42 | 52.94 | 54.42 | 54.42 | -1.14 (-2.05%) | 2,243,883 |
| 27 Jul 2023 | CNY | 58.55 | 59.75 | 55.21 | 55.56 | 55.56 | -2.14 (-3.71%) | 2,937,233 |
| 26 Jul 2023 | CNY | 60 | 60 | 56.9 | 57.7 | 57.7 | -2.3 (-3.83%) | 2,856,230 |
| 25 Jul 2023 | CNY | 56 | 60.05 | 54.83 | 60 | 60 | +3.99 (+7.12%) | 4,798,366 |
| 24 Jul 2023 | CNY | 58.39 | 59.5 | 55.65 | 56.01 | 56.01 | -1.13 (-1.98%) | 3,481,268 |
| 21 Jul 2023 | CNY | 53.68 | 58.53 | 53.5 | 57.14 | 57.14 | +3.19 (+5.91%) | 4,709,094 |
| 20 Jul 2023 | CNY | 52.89 | 55.43 | 52.89 | 53.95 | 53.95 | +0.68 (+1.28%) | 2,296,533 |
| 19 Jul 2023 | CNY | 52.79 | 53.35 | 51.71 | 53.27 | 53.27 | +0.48 (+0.91%) | 1,182,646 |
| 18 Jul 2023 | CNY | 51.51 | 53.5 | 51.21 | 52.79 | 52.79 | +1.27 (+2.47%) | 1,203,881 |
| 17 Jul 2023 | CNY | 51.89 | 51.9 | 51 | 51.52 | 51.52 | -0.32 (-0.62%) | 567,304 |
| 14 Jul 2023 | CNY | 53.23 | 53.24 | 51.65 | 51.84 | 51.84 | -1.31 (-2.46%) | 1,252,948 |
| 13 Jul 2023 | CNY | 52.5 | 54.18 | 52.5 | 53.15 | 53.15 | +0.44 (+0.83%) | 1,547,009 |
| 12 Jul 2023 | CNY | 52.66 | 53.44 | 52.3 | 52.71 | 52.71 | +0.08 (+0.15%) | 1,316,888 |
| 11 Jul 2023 | CNY | 51.9 | 52.78 | 51.21 | 52.63 | 52.63 | +0.37 (+0.71%) | 1,663,195 |
| 10 Jul 2023 | CNY | 49.26 | 52.96 | 49.26 | 52.26 | 52.26 | +3.05 (+6.20%) | 2,330,149 |
| 7 Jul 2023 | CNY | 49.79 | 50.1 | 49.21 | 49.21 | 49.21 | -0.75 (-1.50%) | 457,827 |
| 6 Jul 2023 | CNY | 50.37 | 50.56 | 49.86 | 49.96 | 49.96 | -0.42 (-0.83%) | 483,199 |
| 5 Jul 2023 | CNY | 51.47 | 51.47 | 50.26 | 50.38 | 50.38 | -0.81 (-1.58%) | 890,900 |
| 4 Jul 2023 | CNY | 50.7 | 51.32 | 50.31 | 51.19 | 51.19 | +0.49 (+0.97%) | 924,164 |
| 3 Jul 2023 | CNY | 50.29 | 51.15 | 50.2 | 50.7 | 50.7 | +0.56 (+1.12%) | 1,254,754 |
