| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 54.89 | 54.97 | 53.02 | 53.74 | 53.74 | -1.15 (-2.10%) | 1,873,940 |
| 24 Aug 2023 | CNY | 53.17 | 56.1 | 53.17 | 54.89 | 54.89 | +1.75 (+3.29%) | 2,788,930 |
| 23 Aug 2023 | CNY | 53 | 54.07 | 52.61 | 53.14 | 53.14 | +0.05 (+0.09%) | 1,973,910 |
| 22 Aug 2023 | CNY | 52.97 | 54.15 | 52.16 | 53.09 | 53.09 | +0.61 (+1.16%) | 2,478,380 |
| 21 Aug 2023 | CNY | 53.6 | 54.19 | 52.47 | 52.48 | 52.48 | -1.06 (-1.98%) | 1,291,220 |
| 18 Aug 2023 | CNY | 54.5 | 55.19 | 53.51 | 53.54 | 53.54 | -1.32 (-2.41%) | 1,536,430 |
| 17 Aug 2023 | CNY | 53.59 | 55.59 | 52.59 | 54.86 | 54.86 | +1.26 (+2.35%) | 2,274,710 |
| 16 Aug 2023 | CNY | 55.25 | 55.43 | 52.17 | 53.6 | 53.6 | -2.07 (-3.72%) | 3,660,080 |
| 15 Aug 2023 | CNY | 55.22 | 56.3 | 54.67 | 55.67 | 55.67 | +0.46 (+0.83%) | 1,699,220 |
| 14 Aug 2023 | CNY | 55.79 | 56.08 | 53.54 | 55.21 | 55.21 | -1.03 (-1.83%) | 2,891,780 |
| 11 Aug 2023 | CNY | 57.28 | 57.65 | 56.21 | 56.24 | 56.24 | -1.23 (-2.14%) | 1,523,630 |
| 10 Aug 2023 | CNY | 57.72 | 58.56 | 57.21 | 57.47 | 57.47 | -0.82 (-1.41%) | 1,334,330 |
| 9 Aug 2023 | CNY | 58.23 | 58.69 | 56.89 | 58.29 | 58.29 | -0.65 (-1.10%) | 2,157,270 |
| 8 Aug 2023 | CNY | 59.3 | 60.28 | 58.71 | 58.94 | 58.94 | -0.45 (-0.76%) | 2,252,660 |
| 7 Aug 2023 | CNY | 58.21 | 60.98 | 58.2 | 59.39 | 59.39 | +0.58 (+0.99%) | 3,070,890 |
| 4 Aug 2023 | CNY | 57.97 | 59.6 | 57.03 | 58.81 | 58.81 | +1.36 (+2.37%) | 3,310,690 |
| 3 Aug 2023 | CNY | 57.51 | 57.99 | 56.81 | 57.45 | 57.45 | -0.41 (-0.71%) | 2,043,230 |
| 2 Aug 2023 | CNY | 55.5 | 58.56 | 55.26 | 57.86 | 57.86 | +1.91 (+3.41%) | 3,697,720 |
| 1 Aug 2023 | CNY | 56.25 | 57.59 | 55.13 | 55.95 | 55.95 | -0.08 (-0.14%) | 2,621,480 |
| 31 Jul 2023 | CNY | 55.53 | 57.15 | 54.51 | 56.03 | 56.03 | +1.22 (+2.23%) | 3,491,150 |
| 28 Jul 2023 | CNY | 55.16 | 57.14 | 54.11 | 54.81 | 54.81 | -1.29 (-2.30%) | 5,246,600 |
| 27 Jul 2023 | CNY | 57.43 | 58.5 | 54.6 | 56.1 | 56.1 | +1.85 (+3.41%) | 6,210,750 |
| 26 Jul 2023 | CNY | 56.8 | 57.26 | 53.8 | 54.25 | 54.25 | -2.69 (-4.72%) | 3,600,740 |
| 25 Jul 2023 | CNY | 55.4 | 58.55 | 54.33 | 56.94 | 56.94 | +2.81 (+5.19%) | 5,379,030 |
| 24 Jul 2023 | CNY | 53.78 | 55.69 | 52.78 | 54.13 | 54.13 | +0.19 (+0.35%) | 2,781,370 |
| 21 Jul 2023 | CNY | 54.1 | 55.25 | 53.76 | 53.94 | 53.94 | -1.1 (-2.00%) | 4,326,120 |
| 20 Jul 2023 | CNY | 57.52 | 58.68 | 54.9 | 55.04 | 55.04 | -3.14 (-5.40%) | 6,204,590 |
| 19 Jul 2023 | CNY | 57.38 | 58.33 | 57.2 | 58.18 | 58.18 | +0.15 (+0.26%) | 2,527,800 |
| 18 Jul 2023 | CNY | 58.47 | 59 | 56.81 | 58.03 | 58.03 | -0.22 (-0.38%) | 3,621,860 |
| 17 Jul 2023 | CNY | 58 | 59.12 | 56.18 | 58.25 | 58.25 | +0.09 (+0.15%) | 4,137,410 |
