| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 48.14 | 48.36 | 45.67 | 46.32 | 46.32 | -1.38 (-2.89%) | 794,759 |
| 14 Aug 2023 | CNY | 48.31 | 48.67 | 46.66 | 47.7 | 47.7 | -0.97 (-1.99%) | 558,293 |
| 11 Aug 2023 | CNY | 49.27 | 49.93 | 48.6 | 48.67 | 48.67 | -0.77 (-1.56%) | 305,839 |
| 10 Aug 2023 | CNY | 48.72 | 49.9 | 48.54 | 49.44 | 49.44 | +0.73 (+1.50%) | 312,912 |
| 9 Aug 2023 | CNY | 49.15 | 49.49 | 48.5 | 48.71 | 48.71 | -0.41 (-0.83%) | 416,716 |
| 8 Aug 2023 | CNY | 50.29 | 50.31 | 49.05 | 49.12 | 49.12 | -0.74 (-1.48%) | 387,733 |
| 7 Aug 2023 | CNY | 49.6 | 50.38 | 49.42 | 49.86 | 49.86 | -0.14 (-0.28%) | 364,939 |
| 4 Aug 2023 | CNY | 50.13 | 50.78 | 49.55 | 50 | 50 | -0.13 (-0.26%) | 415,822 |
| 3 Aug 2023 | CNY | 50.79 | 51.68 | 49.31 | 50.13 | 50.13 | -0.67 (-1.32%) | 492,402 |
| 2 Aug 2023 | CNY | 50.9 | 51.38 | 50.39 | 50.8 | 50.8 | +0.5 (+0.99%) | 423,282 |
| 1 Aug 2023 | CNY | 50.6 | 50.7 | 49.8 | 50.3 | 50.3 | +0.15 (+0.30%) | 313,073 |
| 31 Jul 2023 | CNY | 50.24 | 51.79 | 49.8 | 50.15 | 50.15 | -0.63 (-1.24%) | 710,497 |
| 28 Jul 2023 | CNY | 52.86 | 52.99 | 48.91 | 50.78 | 50.78 | -2.22 (-4.19%) | 1,687,802 |
| 27 Jul 2023 | CNY | 54.11 | 54.95 | 52.89 | 53 | 53 | -1.39 (-2.56%) | 437,539 |
| 26 Jul 2023 | CNY | 55.31 | 55.4 | 54.35 | 54.39 | 54.39 | -0.91 (-1.65%) | 284,367 |
| 25 Jul 2023 | CNY | 54.65 | 55.98 | 54.46 | 55.3 | 55.3 | +0.65 (+1.19%) | 253,375 |
| 24 Jul 2023 | CNY | 55.17 | 55.37 | 54 | 54.65 | 54.65 | -0.2 (-0.36%) | 320,714 |
| 21 Jul 2023 | CNY | 55.07 | 56.5 | 54.63 | 54.85 | 54.85 | -0.05 (-0.09%) | 360,373 |
| 20 Jul 2023 | CNY | 57.89 | 57.89 | 54.6 | 54.9 | 54.9 | -2.24 (-3.92%) | 578,907 |
| 19 Jul 2023 | CNY | 57.02 | 58.18 | 56.8 | 57.14 | 57.14 | -0.13 (-0.23%) | 273,600 |
| 18 Jul 2023 | CNY | 58.21 | 59.15 | 57.15 | 57.27 | 57.27 | -0.71 (-1.22%) | 411,614 |
| 17 Jul 2023 | CNY | 59.3 | 59.3 | 57.5 | 57.98 | 57.98 | -0.85 (-1.44%) | 510,346 |
| 14 Jul 2023 | CNY | 59.9 | 60.5 | 58.43 | 58.83 | 58.83 | -0.38 (-0.64%) | 693,341 |
| 13 Jul 2023 | CNY | 58.17 | 59.46 | 56.8 | 59.21 | 59.21 | +1.86 (+3.24%) | 751,656 |
| 12 Jul 2023 | CNY | 60.85 | 60.85 | 57.26 | 57.35 | 57.35 | -2.85 (-4.73%) | 615,377 |
| 11 Jul 2023 | CNY | 57.01 | 60.59 | 56.18 | 60.2 | 60.2 | +3.46 (+6.10%) | 1,477,534 |
| 10 Jul 2023 | CNY | 58.13 | 58.13 | 56.5 | 56.74 | 56.74 | -0.81 (-1.41%) | 396,096 |
| 7 Jul 2023 | CNY | 58.97 | 59.04 | 57.37 | 57.55 | 57.55 | -1.66 (-2.80%) | 367,714 |
| 6 Jul 2023 | CNY | 58.97 | 60.16 | 58.11 | 59.21 | 59.21 | +0.24 (+0.41%) | 622,267 |
| 5 Jul 2023 | CNY | 58 | 62.19 | 57.98 | 58.97 | 58.97 | +0.47 (+0.80%) | 1,431,341 |
