| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 51.69 | 52.44 | 51.5 | 52.35 | 52.35 | +0.66 (+1.28%) | 613,105 |
| 8 Aug 2023 | CNY | 52.08 | 52.17 | 51.55 | 51.69 | 51.69 | -0.29 (-0.56%) | 593,100 |
| 7 Aug 2023 | CNY | 51.88 | 52.08 | 51.7 | 51.98 | 51.98 | +0.1 (+0.19%) | 440,531 |
| 4 Aug 2023 | CNY | 52.3 | 52.3 | 51.65 | 51.88 | 51.88 | +0.1 (+0.19%) | 565,331 |
| 3 Aug 2023 | CNY | 52 | 52 | 51.49 | 51.78 | 51.78 | +0.13 (+0.25%) | 364,596 |
| 2 Aug 2023 | CNY | 52.48 | 52.66 | 51.6 | 51.65 | 51.65 | -0.83 (-1.58%) | 514,400 |
| 1 Aug 2023 | CNY | 52.18 | 52.98 | 51.74 | 52.48 | 52.48 | +0.5 (+0.96%) | 774,330 |
| 31 Jul 2023 | CNY | 51.89 | 52.14 | 51.39 | 51.98 | 51.98 | +0.28 (+0.54%) | 609,801 |
| 28 Jul 2023 | CNY | 51.45 | 52 | 51.31 | 51.7 | 51.7 | +0.07 (+0.14%) | 502,870 |
| 27 Jul 2023 | CNY | 51.89 | 52.08 | 51.42 | 51.63 | 51.63 | -0.24 (-0.46%) | 423,670 |
| 26 Jul 2023 | CNY | 51.25 | 52.07 | 51.25 | 51.87 | 51.87 | +0.48 (+0.93%) | 566,390 |
| 25 Jul 2023 | CNY | 51.99 | 52.6 | 51.1 | 51.39 | 51.39 | -0.45 (-0.87%) | 864,630 |
| 24 Jul 2023 | CNY | 51.64 | 52.12 | 51.2 | 51.84 | 51.84 | +0.2 (+0.39%) | 424,000 |
| 21 Jul 2023 | CNY | 51.89 | 51.97 | 51.5 | 51.64 | 51.64 | 0.0 (0.0%) | 368,000 |
| 20 Jul 2023 | CNY | 51.89 | 52.48 | 51.51 | 51.64 | 51.64 | -0.28 (-0.54%) | 643,240 |
| 19 Jul 2023 | CNY | 52.18 | 52.18 | 51 | 51.92 | 51.92 | -0.28 (-0.54%) | 794,870 |
| 18 Jul 2023 | CNY | 52.96 | 53.49 | 52.11 | 52.2 | 52.2 | -0.26 (-0.50%) | 829,470 |
| 17 Jul 2023 | CNY | 52.25 | 53.59 | 51.93 | 52.46 | 52.46 | +0.46 (+0.88%) | 1,498,431 |
| 14 Jul 2023 | CNY | 50.34 | 52.08 | 50.05 | 52 | 52 | +1.66 (+3.30%) | 1,586,131 |
| 13 Jul 2023 | CNY | 49.2 | 50.68 | 49.01 | 50.34 | 50.34 | +1.25 (+2.55%) | 1,306,544 |
| 12 Jul 2023 | CNY | 49.24 | 49.49 | 49.02 | 49.09 | 49.09 | -0.15 (-0.30%) | 577,096 |
| 11 Jul 2023 | CNY | 49.48 | 49.5 | 49 | 49.24 | 49.24 | -0.21 (-0.42%) | 660,162 |
| 10 Jul 2023 | CNY | 49.68 | 49.68 | 48.9 | 49.45 | 49.45 | +0.06 (+0.12%) | 863,323 |
| 7 Jul 2023 | CNY | 49.76 | 49.81 | 49.38 | 49.39 | 49.39 | -0.31 (-0.62%) | 615,800 |
| 6 Jul 2023 | CNY | 49.42 | 50.81 | 49.32 | 49.7 | 49.7 | +0.05 (+0.10%) | 1,125,985 |
| 5 Jul 2023 | CNY | 49.5 | 49.81 | 49.16 | 49.65 | 49.65 | -0.13 (-0.26%) | 992,570 |
| 4 Jul 2023 | CNY | 49.63 | 49.88 | 49.32 | 49.78 | 49.78 | +0.16 (+0.32%) | 822,950 |
| 3 Jul 2023 | CNY | 49.6 | 50.28 | 49 | 49.62 | 49.62 | -0.38 (-0.76%) | 1,010,231 |
| 30 Jun 2023 | CNY | 49.89 | 50.42 | 49.52 | 50 | 50 | -0.1 (-0.20%) | 1,305,760 |
| 29 Jun 2023 | CNY | 50.5 | 50.79 | 49.91 | 50.1 | 50.1 | -0.77 (-1.51%) | 1,200,100 |
