| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 49.44 | 49.94 | 49.09 | 49.43 | 49.43 | -0.3 (-0.60%) | 3,024,440 |
| 24 Aug 2023 | CNY | 49.08 | 50.09 | 48.7 | 49.73 | 49.73 | +0.49 (+1.00%) | 4,955,460 |
| 23 Aug 2023 | CNY | 51.13 | 51.13 | 49 | 49.24 | 49.24 | -1.49 (-2.94%) | 3,338,090 |
| 22 Aug 2023 | CNY | 52.66 | 52.78 | 49.98 | 50.73 | 50.73 | -1.6 (-3.06%) | 8,373,670 |
| 21 Aug 2023 | CNY | 52.89 | 53.18 | 51 | 52.33 | 52.33 | -0.27 (-0.51%) | 5,762,300 |
| 18 Aug 2023 | CNY | 57.47 | 57.47 | 52.6 | 52.6 | 52.6 | -5.31 (-9.17%) | 13,409,470 |
| 17 Aug 2023 | CNY | 57.22 | 58.46 | 56.8 | 57.91 | 57.91 | +0.57 (+0.99%) | 2,364,500 |
| 16 Aug 2023 | CNY | 57.76 | 59.02 | 57 | 57.34 | 57.34 | -0.46 (-0.80%) | 2,424,400 |
| 15 Aug 2023 | CNY | 58.1 | 59.27 | 57.27 | 57.8 | 57.8 | -0.19 (-0.33%) | 2,953,020 |
| 14 Aug 2023 | CNY | 56.38 | 58.29 | 56.17 | 57.99 | 57.99 | +0.88 (+1.54%) | 2,609,410 |
| 11 Aug 2023 | CNY | 56.98 | 57.61 | 56.22 | 57.11 | 57.11 | +0.07 (+0.12%) | 2,611,920 |
| 10 Aug 2023 | CNY | 57.18 | 57.69 | 56.81 | 57.04 | 57.04 | -0.13 (-0.23%) | 1,942,500 |
| 9 Aug 2023 | CNY | 58.6 | 59 | 56.75 | 57.17 | 57.17 | -1.51 (-2.57%) | 5,708,670 |
| 8 Aug 2023 | CNY | 59.42 | 59.7 | 58.44 | 58.68 | 58.68 | -0.57 (-0.96%) | 2,292,200 |
| 7 Aug 2023 | CNY | 59.88 | 59.88 | 58.7 | 59.25 | 59.25 | -0.63 (-1.05%) | 4,383,210 |
| 4 Aug 2023 | CNY | 61.3 | 62.5 | 59.6 | 59.88 | 59.88 | -1.77 (-2.87%) | 5,417,750 |
| 3 Aug 2023 | CNY | 61.41 | 63.01 | 60.7 | 61.65 | 61.65 | +0.29 (+0.47%) | 3,838,600 |
| 2 Aug 2023 | CNY | 59.6 | 62.49 | 59.6 | 61.36 | 61.36 | +1.81 (+3.04%) | 5,519,020 |
| 1 Aug 2023 | CNY | 59.32 | 60.55 | 58.98 | 59.55 | 59.55 | +0.5 (+0.85%) | 3,556,900 |
| 31 Jul 2023 | CNY | 58.18 | 60.77 | 58.18 | 59.05 | 59.05 | +0.84 (+1.44%) | 4,531,680 |
| 28 Jul 2023 | CNY | 58.78 | 59.9 | 57.97 | 58.21 | 58.21 | -1.08 (-1.82%) | 3,830,500 |
| 27 Jul 2023 | CNY | 60.47 | 61.11 | 59 | 59.29 | 59.29 | -0.88 (-1.46%) | 3,243,540 |
| 26 Jul 2023 | CNY | 61.2 | 61.65 | 59.71 | 60.17 | 60.17 | -1.09 (-1.78%) | 3,808,460 |
| 25 Jul 2023 | CNY | 60.5 | 62.59 | 60.02 | 61.26 | 61.26 | +1.34 (+2.24%) | 4,751,050 |
| 24 Jul 2023 | CNY | 61 | 62.8 | 59.8 | 59.92 | 59.92 | -1.03 (-1.69%) | 2,908,170 |
| 21 Jul 2023 | CNY | 59.91 | 61.13 | 59.12 | 60.95 | 60.95 | +1.04 (+1.74%) | 5,214,770 |
| 20 Jul 2023 | CNY | 59.47 | 60.6 | 58.87 | 59.91 | 59.91 | +0.27 (+0.45%) | 5,310,860 |
| 19 Jul 2023 | CNY | 57.76 | 59.85 | 57.25 | 59.64 | 59.64 | +1.98 (+3.43%) | 5,305,570 |
| 18 Jul 2023 | CNY | 57.28 | 58.45 | 57.18 | 57.66 | 57.66 | +0.65 (+1.14%) | 3,744,530 |
| 17 Jul 2023 | CNY | 58.3 | 58.8 | 56.93 | 57.01 | 57.01 | +0.07 (+0.12%) | 2,791,850 |
