| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 51 | 51.68 | 50.13 | 50.13 | 50.13 | -0.55 (-1.09%) | 12,253,349 |
| 17 Aug 2023 | CNY | 51 | 51.6 | 50 | 50.68 | 50.68 | -0.32 (-0.63%) | 17,594,691 |
| 16 Aug 2023 | CNY | 52.88 | 52.88 | 50.8 | 51 | 51 | -1.6 (-3.04%) | 15,233,996 |
| 15 Aug 2023 | CNY | 54.72 | 54.92 | 52.16 | 52.6 | 52.6 | -1.2 (-2.23%) | 23,483,995 |
| 14 Aug 2023 | CNY | 54 | 54.5 | 51.55 | 53.8 | 53.8 | -1.47 (-2.66%) | 36,189,610 |
| 11 Aug 2023 | CNY | 59.18 | 59.57 | 55.2 | 55.27 | 55.27 | -3.6 (-6.12%) | 17,393,423 |
| 10 Aug 2023 | CNY | 60.05 | 61.95 | 58.5 | 58.87 | 58.87 | -2.13 (-3.49%) | 12,208,549 |
| 9 Aug 2023 | CNY | 64.3 | 64.56 | 61 | 61 | 61 | -3.34 (-5.19%) | 10,431,557 |
| 8 Aug 2023 | CNY | 64.4 | 64.99 | 63.19 | 64.34 | 64.34 | -0.06 (-0.09%) | 7,102,603 |
| 7 Aug 2023 | CNY | 63.3 | 64.98 | 63 | 64.4 | 64.4 | +0.88 (+1.39%) | 8,221,161 |
| 4 Aug 2023 | CNY | 63 | 63.98 | 62.66 | 63.52 | 63.52 | +0.23 (+0.36%) | 9,343,854 |
| 3 Aug 2023 | CNY | 60.1 | 64.31 | 60.09 | 63.29 | 63.29 | +2.57 (+4.23%) | 15,564,696 |
| 2 Aug 2023 | CNY | 58.12 | 61.8 | 57.8 | 60.72 | 60.72 | +1.78 (+3.02%) | 14,966,201 |
| 1 Aug 2023 | CNY | 57.12 | 58.95 | 55.7 | 58.94 | 58.94 | +1.85 (+3.24%) | 15,372,734 |
| 31 Jul 2023 | CNY | 57.05 | 57.91 | 56.1 | 57.09 | 57.09 | +0.23 (+0.40%) | 8,467,555 |
| 28 Jul 2023 | CNY | 57.1 | 58 | 56.71 | 56.86 | 56.86 | -0.42 (-0.73%) | 8,872,094 |
| 27 Jul 2023 | CNY | 58.74 | 59.28 | 57.23 | 57.28 | 57.28 | -1.87 (-3.16%) | 10,507,560 |
| 26 Jul 2023 | CNY | 60.57 | 61 | 58.8 | 59.15 | 59.15 | -1.25 (-2.07%) | 9,401,267 |
| 25 Jul 2023 | CNY | 61.97 | 62.45 | 59.62 | 60.4 | 60.4 | -0.8 (-1.31%) | 14,043,734 |
| 24 Jul 2023 | CNY | 61 | 63.09 | 60.29 | 61.2 | 61.2 | -0.2 (-0.33%) | 10,660,464 |
| 21 Jul 2023 | CNY | 67.94 | 67.94 | 61.02 | 61.4 | 61.4 | -7.13 (-10.40%) | 23,817,707 |
| 20 Jul 2023 | CNY | 72 | 72.27 | 68.38 | 68.53 | 68.53 | -3.42 (-4.75%) | 9,499,010 |
| 19 Jul 2023 | CNY | 73.24 | 74.22 | 71.69 | 71.95 | 71.95 | -1.21 (-1.65%) | 7,667,356 |
| 18 Jul 2023 | CNY | 75.93 | 76.24 | 73.03 | 73.16 | 73.16 | -2.94 (-3.86%) | 11,800,674 |
| 17 Jul 2023 | CNY | 77.15 | 79.41 | 74 | 76.1 | 76.1 | -2.3 (-2.93%) | 15,984,040 |
| 14 Jul 2023 | CNY | 76.99 | 81.88 | 76.99 | 78.4 | 78.4 | +1.46 (+1.90%) | 23,955,961 |
| 13 Jul 2023 | CNY | 76.5 | 77.41 | 74 | 76.94 | 76.94 | +2 (+2.67%) | 17,570,171 |
| 12 Jul 2023 | CNY | 78.3 | 79 | 74.5 | 74.94 | 74.94 | -2.86 (-3.68%) | 16,990,048 |
| 11 Jul 2023 | CNY | 71.17 | 79.83 | 71.17 | 77.8 | 77.8 | +7.45 (+10.59%) | 33,197,508 |
| 10 Jul 2023 | CNY | 68.2 | 71.35 | 67.79 | 70.35 | 70.35 | +3.3 (+4.92%) | 15,190,578 |
