| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 58.11 | 59.19 | 56.96 | 57 | 57 | -0.98 (-1.69%) | 1,146,929 |
| 17 Aug 2023 | CNY | 57.19 | 58.26 | 56.74 | 57.98 | 57.98 | +0.79 (+1.38%) | 919,147 |
| 16 Aug 2023 | CNY | 57.6 | 57.99 | 56.86 | 57.19 | 57.19 | -0.41 (-0.71%) | 1,039,895 |
| 15 Aug 2023 | CNY | 58.74 | 59 | 57.25 | 57.6 | 57.6 | -1.02 (-1.74%) | 1,287,764 |
| 14 Aug 2023 | CNY | 58.95 | 59.1 | 58.1 | 58.62 | 58.62 | -0.78 (-1.31%) | 1,184,598 |
| 11 Aug 2023 | CNY | 61.59 | 61.59 | 59.28 | 59.4 | 59.4 | -2.06 (-3.35%) | 1,828,160 |
| 10 Aug 2023 | CNY | 60.48 | 62.58 | 60.32 | 61.46 | 61.46 | +1.17 (+1.94%) | 1,897,745 |
| 9 Aug 2023 | CNY | 62 | 62.5 | 59.91 | 60.29 | 60.29 | -2.34 (-3.74%) | 2,895,750 |
| 8 Aug 2023 | CNY | 61.28 | 63.8 | 59.89 | 62.63 | 62.63 | +1.63 (+2.67%) | 3,569,903 |
| 7 Aug 2023 | CNY | 61.59 | 62.3 | 60.89 | 61 | 61 | -0.82 (-1.33%) | 1,031,511 |
| 4 Aug 2023 | CNY | 62.5 | 63.39 | 61.2 | 61.82 | 61.82 | -0.44 (-0.71%) | 1,825,641 |
| 3 Aug 2023 | CNY | 62.29 | 62.72 | 61.3 | 62.26 | 62.26 | -0.43 (-0.69%) | 1,894,324 |
| 2 Aug 2023 | CNY | 63.43 | 63.95 | 62.65 | 62.69 | 62.69 | -0.87 (-1.37%) | 1,192,333 |
| 1 Aug 2023 | CNY | 64.5 | 65.06 | 63 | 63.56 | 63.56 | -0.4 (-0.63%) | 1,346,639 |
| 31 Jul 2023 | CNY | 64 | 65.28 | 63.68 | 63.96 | 63.96 | 0.0 (0.0%) | 1,694,799 |
| 28 Jul 2023 | CNY | 62.36 | 65.15 | 62.27 | 63.96 | 63.96 | +1.23 (+1.96%) | 2,291,359 |
| 27 Jul 2023 | CNY | 63.71 | 64.41 | 62.3 | 62.73 | 62.73 | -0.92 (-1.45%) | 1,559,378 |
| 26 Jul 2023 | CNY | 64.56 | 64.56 | 63.36 | 63.65 | 63.65 | -0.91 (-1.41%) | 1,648,845 |
| 25 Jul 2023 | CNY | 64.91 | 65.37 | 63.7 | 64.56 | 64.56 | +0.63 (+0.99%) | 1,929,504 |
| 24 Jul 2023 | CNY | 65.23 | 65.68 | 63.5 | 63.93 | 63.93 | -1.38 (-2.11%) | 1,936,447 |
| 21 Jul 2023 | CNY | 65.2 | 67.37 | 64.94 | 65.31 | 65.31 | -0.39 (-0.59%) | 1,639,079 |
| 20 Jul 2023 | CNY | 66.84 | 67.89 | 65.5 | 65.7 | 65.7 | -1.21 (-1.81%) | 2,234,955 |
| 19 Jul 2023 | CNY | 68.98 | 69.8 | 65.88 | 66.91 | 66.91 | -2.08 (-3.01%) | 3,057,315 |
| 18 Jul 2023 | CNY | 66.66 | 70.75 | 65.6 | 68.99 | 68.99 | +2.67 (+4.03%) | 4,955,464 |
| 17 Jul 2023 | CNY | 64.88 | 67.46 | 64.35 | 66.32 | 66.32 | +1.3 (+2.00%) | 3,106,726 |
| 14 Jul 2023 | CNY | 62.7 | 66.66 | 62.17 | 65.02 | 65.02 | +3.18 (+5.14%) | 4,358,829 |
| 13 Jul 2023 | CNY | 61.9 | 62.15 | 61.02 | 61.84 | 61.84 | +0.09 (+0.15%) | 1,352,934 |
| 12 Jul 2023 | CNY | 60.39 | 63.25 | 59.9 | 61.75 | 61.75 | +1.15 (+1.90%) | 2,573,544 |
| 11 Jul 2023 | CNY | 59.38 | 60.73 | 59.12 | 60.6 | 60.6 | +1.01 (+1.69%) | 1,410,491 |
| 10 Jul 2023 | CNY | 59.1 | 59.79 | 58.22 | 59.59 | 59.59 | +0.82 (+1.40%) | 1,370,216 |
