| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 50.9 | 51.76 | 49.81 | 51.29 | 51.29 | -0.4 (-0.77%) | 1,381,370 |
| 11 Aug 2023 | CNY | 52.15 | 52.9 | 51.37 | 51.69 | 51.69 | -0.48 (-0.92%) | 833,952 |
| 10 Aug 2023 | CNY | 52.25 | 52.9 | 52.1 | 52.17 | 52.17 | -0.43 (-0.82%) | 405,749 |
| 9 Aug 2023 | CNY | 52.51 | 52.8 | 52.22 | 52.6 | 52.6 | -0.16 (-0.30%) | 437,563 |
| 8 Aug 2023 | CNY | 52.56 | 53.17 | 52.46 | 52.76 | 52.76 | +0.01 (+0.02%) | 520,840 |
| 7 Aug 2023 | CNY | 53.1 | 53.74 | 52.28 | 52.75 | 52.75 | -0.34 (-0.64%) | 1,186,922 |
| 4 Aug 2023 | CNY | 53.99 | 54.2 | 52.68 | 53.09 | 53.09 | -0.66 (-1.23%) | 1,004,876 |
| 3 Aug 2023 | CNY | 53.5 | 54 | 52.66 | 53.75 | 53.75 | +0.28 (+0.52%) | 979,981 |
| 2 Aug 2023 | CNY | 53.52 | 54.09 | 52.75 | 53.47 | 53.47 | -0.49 (-0.91%) | 1,326,127 |
| 1 Aug 2023 | CNY | 53.6 | 54.6 | 53.41 | 53.96 | 53.96 | -0.1 (-0.18%) | 731,879 |
| 31 Jul 2023 | CNY | 54.47 | 55.1 | 53.63 | 54.06 | 54.06 | -0.44 (-0.81%) | 1,276,449 |
| 28 Jul 2023 | CNY | 55.16 | 55.33 | 53.4 | 54.5 | 54.5 | -0.66 (-1.20%) | 1,312,077 |
| 27 Jul 2023 | CNY | 55.66 | 57.57 | 55.02 | 55.16 | 55.16 | -0.91 (-1.62%) | 1,077,343 |
| 26 Jul 2023 | CNY | 56.2 | 56.2 | 54.7 | 56.07 | 56.07 | +0.34 (+0.61%) | 754,422 |
| 25 Jul 2023 | CNY | 56.45 | 56.63 | 55 | 55.73 | 55.73 | -0.13 (-0.23%) | 1,198,942 |
| 24 Jul 2023 | CNY | 56.18 | 56.46 | 55.46 | 55.86 | 55.86 | -0.32 (-0.57%) | 606,812 |
| 21 Jul 2023 | CNY | 57.92 | 57.92 | 56.1 | 56.18 | 56.18 | -1.07 (-1.87%) | 876,139 |
| 20 Jul 2023 | CNY | 56.66 | 58.07 | 56.28 | 57.25 | 57.25 | +0.59 (+1.04%) | 1,494,945 |
| 19 Jul 2023 | CNY | 57.21 | 57.96 | 56.15 | 56.66 | 56.66 | -0.73 (-1.27%) | 1,205,409 |
| 18 Jul 2023 | CNY | 58.6 | 59.09 | 57.21 | 57.39 | 57.39 | -0.51 (-0.88%) | 1,126,845 |
| 17 Jul 2023 | CNY | 60.58 | 60.58 | 57.88 | 57.9 | 57.9 | -2.68 (-4.42%) | 1,969,244 |
| 14 Jul 2023 | CNY | 62.34 | 62.34 | 60.13 | 60.58 | 60.58 | -1.08 (-1.75%) | 1,675,742 |
| 13 Jul 2023 | CNY | 62.84 | 63.4 | 61.6 | 61.66 | 61.66 | -1.18 (-1.88%) | 1,469,757 |
| 12 Jul 2023 | CNY | 67.02 | 67.07 | 62.6 | 62.84 | 62.84 | -4.36 (-6.49%) | 2,409,178 |
| 11 Jul 2023 | CNY | 68.43 | 69.24 | 66.74 | 67.2 | 67.2 | -1.23 (-1.80%) | 1,835,894 |
| 10 Jul 2023 | CNY | 66.48 | 69.98 | 65.93 | 68.43 | 68.43 | +2.83 (+4.31%) | 2,280,189 |
| 7 Jul 2023 | CNY | 67.69 | 67.9 | 65.26 | 65.6 | 65.6 | -2.38 (-3.50%) | 1,334,771 |
| 6 Jul 2023 | CNY | 68.74 | 70.46 | 67.67 | 67.98 | 67.98 | -2.02 (-2.89%) | 1,730,949 |
| 5 Jul 2023 | CNY | 70.32 | 74.5 | 70 | 70 | 70 | +0.28 (+0.40%) | 3,278,894 |
| 4 Jul 2023 | CNY | 68 | 70.45 | 67.8 | 69.72 | 69.72 | +1.66 (+2.44%) | 2,166,108 |
