| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 53.77 | 53.77 | 52.09 | 53.06 | 53.06 | -0.94 (-1.74%) | 4,277,191 |
| 11 Aug 2023 | CNY | 54.99 | 55.59 | 53.88 | 54 | 54 | -1.3 (-2.35%) | 5,333,264 |
| 10 Aug 2023 | CNY | 56.1 | 57.53 | 54.51 | 55.3 | 55.3 | +0.21 (+0.38%) | 8,018,005 |
| 9 Aug 2023 | CNY | 55.15 | 55.37 | 54.41 | 55.09 | 55.09 | 0.0 (0.0%) | 3,032,105 |
| 8 Aug 2023 | CNY | 54.44 | 55.5 | 53.66 | 55.09 | 55.09 | +0.64 (+1.18%) | 5,131,384 |
| 7 Aug 2023 | CNY | 54.01 | 55.2 | 53.93 | 54.45 | 54.45 | +0.44 (+0.81%) | 5,301,385 |
| 4 Aug 2023 | CNY | 54.54 | 54.9 | 53.34 | 54.01 | 54.01 | -0.35 (-0.64%) | 5,792,271 |
| 3 Aug 2023 | CNY | 51.3 | 54.88 | 51.11 | 54.36 | 54.36 | +3.06 (+5.96%) | 9,805,470 |
| 2 Aug 2023 | CNY | 50.6 | 51.6 | 50.6 | 51.3 | 51.3 | +0.72 (+1.42%) | 5,861,314 |
| 1 Aug 2023 | CNY | 50.19 | 51.25 | 49.8 | 50.58 | 50.58 | +0.39 (+0.78%) | 6,257,670 |
| 31 Jul 2023 | CNY | 47.97 | 50.81 | 47.66 | 50.19 | 50.19 | +1.89 (+3.91%) | 11,016,850 |
| 28 Jul 2023 | CNY | 47.59 | 48.4 | 47.11 | 48.3 | 48.3 | +0.5 (+1.05%) | 4,855,391 |
| 27 Jul 2023 | CNY | 49 | 49.46 | 47.71 | 47.8 | 47.8 | -1.4 (-2.85%) | 5,463,517 |
| 26 Jul 2023 | CNY | 49.4 | 49.45 | 48.86 | 49.2 | 49.2 | -0.24 (-0.49%) | 3,054,504 |
| 25 Jul 2023 | CNY | 48.75 | 49.52 | 48.52 | 49.44 | 49.44 | +1.24 (+2.57%) | 3,985,501 |
| 24 Jul 2023 | CNY | 49 | 49.15 | 48.01 | 48.2 | 48.2 | -1.09 (-2.21%) | 4,143,260 |
| 21 Jul 2023 | CNY | 49.3 | 50.13 | 49.1 | 49.29 | 49.29 | -0.18 (-0.36%) | 3,688,627 |
| 20 Jul 2023 | CNY | 50.25 | 51.28 | 49.46 | 49.47 | 49.47 | -0.72 (-1.43%) | 4,900,975 |
| 19 Jul 2023 | CNY | 51.37 | 51.39 | 50 | 50.19 | 50.19 | -1.18 (-2.30%) | 4,849,816 |
| 18 Jul 2023 | CNY | 50.97 | 52.18 | 50.5 | 51.37 | 51.37 | +0.39 (+0.77%) | 4,740,803 |
| 17 Jul 2023 | CNY | 52.01 | 52.01 | 50.63 | 50.98 | 50.98 | -1.28 (-2.45%) | 4,298,257 |
| 14 Jul 2023 | CNY | 53.79 | 53.91 | 52.03 | 52.26 | 52.26 | -1.53 (-2.84%) | 7,402,356 |
| 13 Jul 2023 | CNY | 54.18 | 55.16 | 53.66 | 53.79 | 53.79 | -0.23 (-0.43%) | 4,630,421 |
| 12 Jul 2023 | CNY | 54.56 | 55.3 | 53.82 | 54.02 | 54.02 | -0.54 (-0.99%) | 3,781,202 |
| 11 Jul 2023 | CNY | 54.9 | 55.16 | 53.7 | 54.56 | 54.56 | -0.37 (-0.67%) | 4,325,778 |
| 10 Jul 2023 | CNY | 53.95 | 55.76 | 53.87 | 54.93 | 54.93 | +1.1 (+2.04%) | 6,089,330 |
| 7 Jul 2023 | CNY | 54.2 | 54.28 | 53.02 | 53.83 | 53.83 | +0.11 (+0.20%) | 4,648,233 |
| 6 Jul 2023 | CNY | 54.08 | 54.89 | 53.35 | 53.72 | 53.72 | -0.45 (-0.83%) | 3,888,340 |
| 5 Jul 2023 | CNY | 54.92 | 55.56 | 53.9 | 54.17 | 54.17 | -0.75 (-1.37%) | 4,370,292 |
| 4 Jul 2023 | CNY | 54.42 | 54.94 | 53.77 | 54.92 | 54.92 | +0.39 (+0.72%) | 4,519,562 |
