| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 59.84 | 60.45 | 59.21 | 59.87 | 59.87 | -0.25 (-0.42%) | 4,738,300 |
| 24 Aug 2023 | CNY | 58.52 | 60.9 | 57.81 | 60.12 | 60.12 | +1.72 (+2.95%) | 5,567,960 |
| 23 Aug 2023 | CNY | 59.09 | 59.58 | 58.3 | 58.4 | 58.4 | -0.96 (-1.62%) | 3,216,740 |
| 22 Aug 2023 | CNY | 60.05 | 60.3 | 58.87 | 59.36 | 59.36 | -0.55 (-0.92%) | 5,416,280 |
| 21 Aug 2023 | CNY | 58.68 | 61.18 | 58 | 59.91 | 59.91 | +1.11 (+1.89%) | 5,813,010 |
| 18 Aug 2023 | CNY | 60 | 60.1 | 58.8 | 58.8 | 58.8 | -1.21 (-2.02%) | 4,139,690 |
| 17 Aug 2023 | CNY | 56.75 | 60.25 | 56.6 | 60.01 | 60.01 | +2.72 (+4.75%) | 7,315,620 |
| 16 Aug 2023 | CNY | 57.08 | 57.65 | 56.92 | 57.29 | 57.29 | -0.03 (-0.05%) | 2,715,530 |
| 15 Aug 2023 | CNY | 57.86 | 58.19 | 56.79 | 57.32 | 57.32 | -0.23 (-0.40%) | 3,503,000 |
| 14 Aug 2023 | CNY | 58 | 58.23 | 56.73 | 57.55 | 57.55 | -1.16 (-1.98%) | 4,857,050 |
| 11 Aug 2023 | CNY | 59.95 | 60.4 | 58.62 | 58.71 | 58.71 | -1.27 (-2.12%) | 4,823,390 |
| 10 Aug 2023 | CNY | 59.84 | 60.1 | 58.83 | 59.98 | 59.98 | +0.08 (+0.13%) | 3,679,650 |
| 9 Aug 2023 | CNY | 59.79 | 60.1 | 59.16 | 59.9 | 59.9 | +0.07 (+0.12%) | 3,196,310 |
| 8 Aug 2023 | CNY | 59.98 | 60.25 | 59.2 | 59.83 | 59.83 | -0.1 (-0.17%) | 4,715,520 |
| 7 Aug 2023 | CNY | 61 | 61 | 59.63 | 59.93 | 59.93 | -1.32 (-2.16%) | 7,552,740 |
| 4 Aug 2023 | CNY | 61.45 | 62.29 | 60.8 | 61.25 | 61.25 | -0.05 (-0.08%) | 6,664,960 |
| 3 Aug 2023 | CNY | 60.61 | 61.4 | 59.98 | 61.3 | 61.3 | +0.42 (+0.69%) | 4,605,940 |
| 2 Aug 2023 | CNY | 60.07 | 61.95 | 60.07 | 60.88 | 60.88 | +0.48 (+0.79%) | 5,315,200 |
| 1 Aug 2023 | CNY | 60.62 | 62.44 | 60 | 60.4 | 60.4 | -0.75 (-1.23%) | 9,446,960 |
| 31 Jul 2023 | CNY | 60.95 | 64.24 | 60.79 | 61.15 | 61.15 | +0.29 (+0.48%) | 11,594,660 |
| 28 Jul 2023 | CNY | 60.88 | 61 | 59.6 | 60.86 | 60.86 | +0.75 (+1.25%) | 9,802,480 |
| 27 Jul 2023 | CNY | 58.9 | 60.81 | 58.6 | 60.11 | 60.11 | +1.16 (+1.97%) | 6,074,420 |
| 26 Jul 2023 | CNY | 59.42 | 59.6 | 58.41 | 58.95 | 58.95 | -0.01 (-0.02%) | 4,301,720 |
| 25 Jul 2023 | CNY | 56.99 | 60.1 | 56.99 | 58.96 | 58.96 | +3.27 (+5.87%) | 12,104,350 |
| 24 Jul 2023 | CNY | 56 | 56.23 | 55.25 | 55.69 | 55.69 | -0.37 (-0.66%) | 2,692,090 |
| 21 Jul 2023 | CNY | 55.45 | 57 | 54.8 | 56.06 | 56.06 | +0.61 (+1.10%) | 4,859,680 |
| 20 Jul 2023 | CNY | 55.68 | 56.37 | 55.15 | 55.45 | 55.45 | +0.06 (+0.11%) | 3,925,760 |
| 19 Jul 2023 | CNY | 55 | 55.89 | 54.68 | 55.39 | 55.39 | +0.17 (+0.31%) | 2,655,980 |
| 18 Jul 2023 | CNY | 55.38 | 56.25 | 55.02 | 55.22 | 55.22 | -0.16 (-0.29%) | 2,991,160 |
| 17 Jul 2023 | CNY | 55.98 | 56.03 | 54.8 | 55.38 | 55.38 | -0.89 (-1.58%) | 2,763,260 |
