| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 61 | 61 | 59.63 | 59.93 | 59.93 | -1.32 (-2.16%) | 7,552,738 |
| 4 Aug 2023 | CNY | 61.45 | 62.29 | 60.8 | 61.25 | 61.25 | -0.05 (-0.08%) | 6,664,956 |
| 3 Aug 2023 | CNY | 60.61 | 61.4 | 59.98 | 61.3 | 61.3 | +0.42 (+0.69%) | 4,605,938 |
| 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%) | 9,446,958 |
| 31 Jul 2023 | CNY | 60.95 | 64.24 | 60.79 | 61.15 | 61.15 | +0.29 (+0.48%) | 11,594,664 |
| 28 Jul 2023 | CNY | 60.88 | 61 | 59.6 | 60.86 | 60.86 | +0.75 (+1.25%) | 9,802,476 |
| 27 Jul 2023 | CNY | 58.9 | 60.81 | 58.6 | 60.11 | 60.11 | +1.16 (+1.97%) | 6,074,416 |
| 26 Jul 2023 | CNY | 59.42 | 59.6 | 58.41 | 58.95 | 58.95 | -0.01 (-0.02%) | 4,301,716 |
| 25 Jul 2023 | CNY | 56.99 | 60.1 | 56.99 | 58.96 | 58.96 | +3.27 (+5.87%) | 12,104,348 |
| 24 Jul 2023 | CNY | 56 | 56.23 | 55.25 | 55.69 | 55.69 | -0.37 (-0.66%) | 2,692,088 |
| 21 Jul 2023 | CNY | 55.45 | 57 | 54.8 | 56.06 | 56.06 | +0.61 (+1.10%) | 4,859,676 |
| 20 Jul 2023 | CNY | 55.68 | 56.37 | 55.15 | 55.45 | 55.45 | +0.06 (+0.11%) | 3,925,764 |
| 19 Jul 2023 | CNY | 55 | 55.89 | 54.68 | 55.39 | 55.39 | +0.17 (+0.31%) | 2,655,977 |
| 18 Jul 2023 | CNY | 55.38 | 56.25 | 55.02 | 55.22 | 55.22 | -0.16 (-0.29%) | 2,991,158 |
| 17 Jul 2023 | CNY | 55.98 | 56.03 | 54.8 | 55.38 | 55.38 | -0.89 (-1.58%) | 2,763,263 |
| 14 Jul 2023 | CNY | 57 | 57.18 | 55.87 | 56.27 | 56.27 | -0.74 (-1.30%) | 5,452,724 |
| 13 Jul 2023 | CNY | 52.5 | 57.48 | 52.5 | 57.01 | 57.01 | +4.75 (+9.09%) | 13,148,602 |
| 12 Jul 2023 | CNY | 52.24 | 52.7 | 52.05 | 52.26 | 52.26 | +0.01 (+0.02%) | 2,651,551 |
| 11 Jul 2023 | CNY | 52.21 | 52.65 | 51.75 | 52.25 | 52.25 | -0.33 (-0.63%) | 3,496,803 |
| 10 Jul 2023 | CNY | 52.18 | 53.39 | 52.11 | 52.58 | 52.58 | +0.39 (+0.75%) | 3,989,700 |
| 7 Jul 2023 | CNY | 52.05 | 52.88 | 51.91 | 52.19 | 52.19 | -0.13 (-0.25%) | 3,125,886 |
| 6 Jul 2023 | CNY | 52.61 | 53.5 | 52 | 52.32 | 52.32 | -0.73 (-1.38%) | 3,749,525 |
| 5 Jul 2023 | CNY | 53.89 | 53.98 | 52.71 | 53.05 | 53.05 | -0.84 (-1.56%) | 3,510,994 |
| 4 Jul 2023 | CNY | 53.52 | 54.05 | 52.67 | 53.89 | 53.89 | +0.37 (+0.69%) | 4,347,843 |
| 3 Jul 2023 | CNY | 52.8 | 53.67 | 52.21 | 53.52 | 53.52 | +0.72 (+1.36%) | 5,001,627 |
| 30 Jun 2023 | CNY | 53.93 | 54.19 | 52.68 | 52.8 | 52.8 | -1.12 (-2.08%) | 5,935,939 |
| 29 Jun 2023 | CNY | 54.79 | 54.94 | 53.64 | 53.92 | 53.92 | -1.03 (-1.87%) | 3,631,272 |
| 28 Jun 2023 | CNY | 54.85 | 55.9 | 54.52 | 54.95 | 54.95 | +0.05 (+0.09%) | 4,210,758 |
| 27 Jun 2023 | CNY | 54.54 | 55.06 | 53.66 | 54.9 | 54.9 | +0.53 (+0.97%) | 6,578,119 |
