| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2023 | CNY | 52.43 | 52.43 | 51.55 | 51.66 | 51.66 | -0.46 (-0.88%) | 237,300 |
| 4 Sep 2023 | CNY | 52.46 | 52.85 | 51.71 | 52.12 | 52.12 | -0.34 (-0.65%) | 331,980 |
| 1 Sep 2023 | CNY | 52.27 | 52.58 | 51.7 | 52.46 | 52.46 | +0.19 (+0.36%) | 280,950 |
| 31 Aug 2023 | CNY | 52.05 | 52.44 | 51.38 | 52.27 | 52.27 | -0.28 (-0.53%) | 301,340 |
| 30 Aug 2023 | CNY | 52.04 | 52.93 | 51.59 | 52.55 | 52.55 | +0.51 (+0.98%) | 492,835 |
| 29 Aug 2023 | CNY | 49.75 | 52.2 | 49.65 | 52.04 | 52.04 | +2.29 (+4.60%) | 685,302 |
| 28 Aug 2023 | CNY | 52.64 | 52.93 | 49.5 | 49.75 | 49.75 | -0.66 (-1.31%) | 1,022,743 |
| 25 Aug 2023 | CNY | 51.83 | 52.1 | 50.39 | 50.41 | 50.41 | -1.7 (-3.26%) | 492,655 |
| 24 Aug 2023 | CNY | 50.99 | 52.98 | 50.34 | 52.11 | 52.11 | +0.9 (+1.76%) | 446,055 |
| 23 Aug 2023 | CNY | 52.2 | 52.2 | 50.71 | 51.21 | 51.21 | -0.91 (-1.75%) | 607,058 |
| 22 Aug 2023 | CNY | 52.29 | 54 | 51.13 | 52.12 | 52.12 | -0.16 (-0.31%) | 1,031,671 |
| 21 Aug 2023 | CNY | 53.7 | 54.68 | 52.28 | 52.28 | 52.28 | -1.71 (-3.17%) | 453,347 |
| 18 Aug 2023 | CNY | 55 | 55.05 | 53.99 | 53.99 | 53.99 | -1.1 (-2.00%) | 367,200 |
| 17 Aug 2023 | CNY | 55 | 55.4 | 54.1 | 55.09 | 55.09 | +0.01 (+0.02%) | 344,203 |
| 16 Aug 2023 | CNY | 54.58 | 56.25 | 54.52 | 55.08 | 55.08 | -0.07 (-0.13%) | 495,199 |
| 15 Aug 2023 | CNY | 54.49 | 55.5 | 53.28 | 55.15 | 55.15 | +0.66 (+1.21%) | 508,810 |
| 14 Aug 2023 | CNY | 53.98 | 54.52 | 52.8 | 54.49 | 54.49 | +0.44 (+0.81%) | 618,520 |
| 11 Aug 2023 | CNY | 54.94 | 55.48 | 53.86 | 54.05 | 54.05 | -0.95 (-1.73%) | 549,633 |
| 10 Aug 2023 | CNY | 55.33 | 55.33 | 54.41 | 55 | 55 | -0.16 (-0.29%) | 480,271 |
| 9 Aug 2023 | CNY | 54.28 | 55.2 | 53.7 | 55.16 | 55.16 | +1.05 (+1.94%) | 703,683 |
| 8 Aug 2023 | CNY | 54 | 54.45 | 53.36 | 54.11 | 54.11 | -0.12 (-0.22%) | 478,471 |
| 7 Aug 2023 | CNY | 55.12 | 55.37 | 54.16 | 54.23 | 54.23 | -0.89 (-1.61%) | 455,335 |
| 4 Aug 2023 | CNY | 55.37 | 56.5 | 55.06 | 55.12 | 55.12 | -0.25 (-0.45%) | 612,825 |
| 3 Aug 2023 | CNY | 56.38 | 57.03 | 54.76 | 55.37 | 55.37 | -1.44 (-2.53%) | 1,364,037 |
| 2 Aug 2023 | CNY | 58.9 | 58.9 | 56.54 | 56.81 | 56.81 | -2.09 (-3.55%) | 1,083,518 |
| 1 Aug 2023 | CNY | 59.39 | 60.23 | 58.18 | 58.9 | 58.9 | -0.03 (-0.05%) | 835,515 |
| 31 Jul 2023 | CNY | 60.83 | 60.83 | 58.22 | 58.93 | 58.93 | -1.63 (-2.69%) | 1,304,339 |
| 28 Jul 2023 | CNY | 62 | 62.48 | 60.17 | 60.56 | 60.56 | -1.19 (-1.93%) | 663,719 |
| 27 Jul 2023 | CNY | 61.51 | 62.2 | 60.74 | 61.75 | 61.75 | -0.25 (-0.40%) | 785,200 |
| 26 Jul 2023 | CNY | 59.71 | 62.11 | 59.41 | 62 | 62 | +2.1 (+3.51%) | 1,313,300 |
