| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 58.39 | 58.6 | 57.71 | 58.01 | 58.01 | -0.56 (-0.96%) | 299,353 |
| 10 Aug 2023 | CNY | 58.7 | 59.54 | 58.31 | 58.57 | 58.57 | -0.2 (-0.34%) | 156,943 |
| 9 Aug 2023 | CNY | 58.6 | 59.46 | 58 | 58.77 | 58.77 | -0.32 (-0.54%) | 148,897 |
| 8 Aug 2023 | CNY | 60.66 | 60.69 | 58.68 | 59.09 | 59.09 | -1.67 (-2.75%) | 303,225 |
| 7 Aug 2023 | CNY | 62.13 | 63.06 | 60.42 | 60.76 | 60.76 | -1.37 (-2.21%) | 275,639 |
| 4 Aug 2023 | CNY | 62.52 | 62.52 | 61.31 | 62.13 | 62.13 | -0.4 (-0.64%) | 240,297 |
| 3 Aug 2023 | CNY | 59.09 | 62.85 | 59.09 | 62.53 | 62.53 | +2.92 (+4.90%) | 626,124 |
| 2 Aug 2023 | CNY | 58.71 | 60.95 | 57.6 | 59.61 | 59.61 | +0.01 (+0.02%) | 498,587 |
| 1 Aug 2023 | CNY | 60.1 | 62.19 | 58.92 | 59.6 | 59.6 | +0.25 (+0.42%) | 921,128 |
| 31 Jul 2023 | CNY | 59.8 | 60.31 | 58.78 | 59.35 | 59.35 | -0.94 (-1.56%) | 324,247 |
| 28 Jul 2023 | CNY | 60.53 | 61.49 | 59.77 | 60.29 | 60.29 | -0.24 (-0.40%) | 508,420 |
| 27 Jul 2023 | CNY | 58.9 | 60.85 | 58.9 | 60.53 | 60.53 | +1.3 (+2.19%) | 303,434 |
| 26 Jul 2023 | CNY | 59.9 | 59.9 | 59.05 | 59.23 | 59.23 | -0.7 (-1.17%) | 145,428 |
| 25 Jul 2023 | CNY | 60.32 | 61.05 | 59.36 | 59.93 | 59.93 | -0.29 (-0.48%) | 245,763 |
| 24 Jul 2023 | CNY | 59.87 | 60.48 | 58.36 | 60.22 | 60.22 | +1.23 (+2.09%) | 313,456 |
| 21 Jul 2023 | CNY | 58.92 | 58.99 | 57.28 | 58.99 | 58.99 | +0.07 (+0.12%) | 334,389 |
| 20 Jul 2023 | CNY | 58.33 | 60.68 | 58.27 | 58.92 | 58.92 | +0.32 (+0.55%) | 486,736 |
| 19 Jul 2023 | CNY | 59.68 | 59.76 | 58.02 | 58.6 | 58.6 | -0.2 (-0.34%) | 294,902 |
| 18 Jul 2023 | CNY | 61.2 | 61.24 | 58.8 | 58.8 | 58.8 | -2.09 (-3.43%) | 486,584 |
| 17 Jul 2023 | CNY | 62.5 | 62.5 | 60.35 | 60.89 | 60.89 | -1.65 (-2.64%) | 575,119 |
| 14 Jul 2023 | CNY | 64.99 | 65.24 | 62.14 | 62.54 | 62.54 | -1.93 (-2.99%) | 533,164 |
| 13 Jul 2023 | CNY | 61.99 | 64.88 | 61.83 | 64.47 | 64.47 | +2.98 (+4.85%) | 913,567 |
| 12 Jul 2023 | CNY | 62.56 | 62.98 | 61.26 | 61.49 | 61.49 | -1.51 (-2.40%) | 424,028 |
| 11 Jul 2023 | CNY | 62.1 | 63.25 | 61.72 | 63 | 63 | +0.71 (+1.14%) | 337,248 |
| 10 Jul 2023 | CNY | 63.75 | 64.3 | 61.8 | 62.29 | 62.29 | -1.44 (-2.26%) | 378,818 |
| 7 Jul 2023 | CNY | 64.77 | 64.88 | 62.97 | 63.73 | 63.73 | -0.26 (-0.41%) | 352,305 |
| 6 Jul 2023 | CNY | 64.92 | 65.2 | 63.82 | 63.99 | 63.99 | -0.52 (-0.81%) | 426,814 |
| 5 Jul 2023 | CNY | 65.01 | 67.15 | 64.43 | 64.51 | 64.51 | -1.49 (-2.26%) | 427,384 |
| 4 Jul 2023 | CNY | 64.8 | 66.19 | 64.34 | 66 | 66 | +1.2 (+1.85%) | 462,350 |
| 3 Jul 2023 | CNY | 66 | 67.95 | 64.8 | 64.8 | 64.8 | -1.91 (-2.86%) | 871,109 |
