| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 59.6 | 62.49 | 59.6 | 61.36 | 61.36 | +1.81 (+3.04%) | 5,519,018 |
| 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%) | 4,531,678 |
| 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%) | 3,243,539 |
| 26 Jul 2023 | CNY | 61.2 | 61.65 | 59.71 | 60.17 | 60.17 | -1.09 (-1.78%) | 3,808,457 |
| 25 Jul 2023 | CNY | 60.5 | 62.59 | 60.02 | 61.26 | 61.26 | +1.34 (+2.24%) | 4,751,047 |
| 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%) | 5,214,771 |
| 20 Jul 2023 | CNY | 59.47 | 60.6 | 58.87 | 59.91 | 59.91 | +0.27 (+0.45%) | 5,310,855 |
| 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%) | 3,744,534 |
| 17 Jul 2023 | CNY | 58.3 | 58.8 | 56.93 | 57.01 | 57.01 | +0.07 (+0.12%) | 2,791,849 |
| 14 Jul 2023 | CNY | 57.09 | 57.12 | 56.19 | 56.94 | 56.94 | -0.22 (-0.38%) | 2,345,791 |
| 13 Jul 2023 | CNY | 57.16 | 58.07 | 56.62 | 57.16 | 57.16 | +0.25 (+0.44%) | 2,152,475 |
| 12 Jul 2023 | CNY | 58 | 58 | 56.86 | 56.91 | 56.91 | -1.09 (-1.88%) | 2,075,753 |
| 11 Jul 2023 | CNY | 57.15 | 58.93 | 56.61 | 58 | 58 | +0.81 (+1.42%) | 2,980,919 |
| 10 Jul 2023 | CNY | 57.66 | 57.66 | 56.5 | 57.19 | 57.19 | -0.23 (-0.40%) | 2,445,783 |
| 7 Jul 2023 | CNY | 56.06 | 58.1 | 55.86 | 57.42 | 57.42 | +1.19 (+2.12%) | 4,773,614 |
| 6 Jul 2023 | CNY | 56.15 | 56.91 | 55.65 | 56.23 | 56.23 | -0.43 (-0.76%) | 1,620,873 |
| 5 Jul 2023 | CNY | 56.21 | 57 | 55.75 | 56.66 | 56.66 | +0.09 (+0.16%) | 2,450,027 |
| 4 Jul 2023 | CNY | 56.54 | 57.6 | 56.21 | 56.57 | 56.57 | -0.23 (-0.40%) | 3,190,812 |
| 3 Jul 2023 | CNY | 56 | 57.75 | 55.7 | 56.8 | 56.8 | +0.79 (+1.41%) | 7,346,876 |
| 30 Jun 2023 | CNY | 52.96 | 56.33 | 52.66 | 56.01 | 56.01 | +2.81 (+5.28%) | 6,390,215 |
| 29 Jun 2023 | CNY | 53.11 | 53.64 | 52.72 | 53.2 | 53.2 | +0.09 (+0.17%) | 2,151,187 |
| 28 Jun 2023 | CNY | 51.95 | 53.56 | 51.01 | 53.11 | 53.11 | +1.26 (+2.43%) | 3,742,476 |
| 27 Jun 2023 | CNY | 52 | 52.35 | 51.2 | 51.85 | 51.85 | -0.52 (-0.99%) | 2,049,684 |
| 26 Jun 2023 | CNY | 53.01 | 53.43 | 51.91 | 52.37 | 52.37 | -0.65 (-1.23%) | 2,682,047 |
| 21 Jun 2023 | CNY | 52.99 | 53.47 | 52.29 | 53.02 | 53.02 | +0.27 (+0.51%) | 3,726,660 |
| 20 Jun 2023 | CNY | 52.48 | 53.29 | 52.37 | 52.75 | 52.75 | +0.05 (+0.09%) | 2,881,438 |
