| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 58.5 | 62.42 | 58.5 | 60.89 | 60.89 | +2.13 (+3.62%) | 2,815,350 |
| 18 Aug 2023 | CNY | 60.01 | 61.7 | 58.68 | 58.76 | 58.76 | -1.22 (-2.03%) | 2,004,259 |
| 17 Aug 2023 | CNY | 57.63 | 60.05 | 56.3 | 59.98 | 59.98 | +1.16 (+1.97%) | 2,056,114 |
| 16 Aug 2023 | CNY | 59.71 | 62.67 | 56.71 | 58.82 | 58.82 | -1.44 (-2.39%) | 2,408,943 |
| 15 Aug 2023 | CNY | 61.53 | 62.07 | 59.4 | 60.26 | 60.26 | -2.22 (-3.55%) | 1,902,781 |
| 14 Aug 2023 | CNY | 59.78 | 63.87 | 59.04 | 62.48 | 62.48 | +3.44 (+5.83%) | 2,361,556 |
| 11 Aug 2023 | CNY | 62 | 62 | 58.81 | 59.04 | 59.04 | -3.52 (-5.63%) | 1,826,611 |
| 10 Aug 2023 | CNY | 61.6 | 63.87 | 61.1 | 62.56 | 62.56 | +1.21 (+1.97%) | 2,024,900 |
| 9 Aug 2023 | CNY | 60.61 | 62.91 | 60.28 | 61.35 | 61.35 | -0.1 (-0.16%) | 1,704,508 |
| 8 Aug 2023 | CNY | 58.82 | 61.89 | 58.2 | 61.45 | 61.45 | +3.05 (+5.22%) | 2,151,900 |
| 7 Aug 2023 | CNY | 56.81 | 58.6 | 56.5 | 58.4 | 58.4 | +1.59 (+2.80%) | 945,353 |
| 4 Aug 2023 | CNY | 56 | 57.1 | 55.76 | 56.81 | 56.81 | +0.79 (+1.41%) | 649,211 |
| 3 Aug 2023 | CNY | 57 | 57.27 | 55.65 | 56.02 | 56.02 | -2.15 (-3.70%) | 863,350 |
| 2 Aug 2023 | CNY | 56.32 | 58.3 | 54.83 | 58.17 | 58.17 | +1.41 (+2.48%) | 1,107,315 |
| 1 Aug 2023 | CNY | 57.83 | 57.83 | 56.56 | 56.76 | 56.76 | -1.13 (-1.95%) | 532,250 |
| 31 Jul 2023 | CNY | 58 | 58.34 | 57.56 | 57.89 | 57.89 | +0.07 (+0.12%) | 400,900 |
| 28 Jul 2023 | CNY | 57.65 | 58.25 | 57.01 | 57.82 | 57.82 | +0.19 (+0.33%) | 400,850 |
| 27 Jul 2023 | CNY | 59.52 | 59.95 | 57.25 | 57.63 | 57.63 | -1.79 (-3.01%) | 717,500 |
| 26 Jul 2023 | CNY | 60.29 | 60.38 | 59.01 | 59.42 | 59.42 | -1.01 (-1.67%) | 395,550 |
| 25 Jul 2023 | CNY | 58.4 | 61.23 | 58.4 | 60.43 | 60.43 | +2.05 (+3.51%) | 808,619 |
| 24 Jul 2023 | CNY | 59.29 | 59.3 | 58.06 | 58.38 | 58.38 | -1.42 (-2.37%) | 585,362 |
| 21 Jul 2023 | CNY | 58.5 | 61 | 58.02 | 59.8 | 59.8 | +0.97 (+1.65%) | 530,104 |
| 20 Jul 2023 | CNY | 60.1 | 60.73 | 58.55 | 58.83 | 58.83 | -1.69 (-2.79%) | 576,869 |
| 19 Jul 2023 | CNY | 58.68 | 61.44 | 58.68 | 60.52 | 60.52 | +1.94 (+3.31%) | 596,500 |
| 18 Jul 2023 | CNY | 60.01 | 60.33 | 58.5 | 58.58 | 58.58 | -1.75 (-2.90%) | 514,300 |
| 17 Jul 2023 | CNY | 61.01 | 61.01 | 59.81 | 60.33 | 60.33 | -0.83 (-1.36%) | 384,650 |
| 14 Jul 2023 | CNY | 59.28 | 61.63 | 59.25 | 61.16 | 61.16 | +2.05 (+3.47%) | 817,600 |
| 13 Jul 2023 | CNY | 58.64 | 59.49 | 58.42 | 59.11 | 59.11 | +0.46 (+0.78%) | 434,576 |
| 12 Jul 2023 | CNY | 60.98 | 61.29 | 58.48 | 58.65 | 58.65 | -2.33 (-3.82%) | 833,650 |
| 11 Jul 2023 | CNY | 60.69 | 61.35 | 60.65 | 60.98 | 60.98 | +0.18 (+0.30%) | 244,800 |
