| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 53.7 | 54.88 | 52.88 | 52.9 | 52.9 | -0.83 (-1.54%) | 2,624,703 |
| 17 Aug 2023 | CNY | 52.36 | 54.23 | 51.9 | 53.73 | 53.73 | +1.47 (+2.81%) | 2,990,978 |
| 16 Aug 2023 | CNY | 54.09 | 54.5 | 51.52 | 52.26 | 52.26 | -2.42 (-4.43%) | 3,683,026 |
| 15 Aug 2023 | CNY | 56.62 | 57.18 | 54.41 | 54.68 | 54.68 | -1.59 (-2.83%) | 2,460,363 |
| 14 Aug 2023 | CNY | 54.79 | 56.44 | 53.5 | 56.27 | 56.27 | +1.04 (+1.88%) | 2,797,567 |
| 11 Aug 2023 | CNY | 57.5 | 57.98 | 55.2 | 55.23 | 55.23 | -2.4 (-4.16%) | 3,265,287 |
| 10 Aug 2023 | CNY | 56.05 | 59.2 | 55.8 | 57.63 | 57.63 | +1.73 (+3.09%) | 4,566,110 |
| 9 Aug 2023 | CNY | 55.98 | 57 | 55.88 | 55.9 | 55.9 | -0.48 (-0.85%) | 1,729,896 |
| 8 Aug 2023 | CNY | 56.15 | 57.39 | 55 | 56.38 | 56.38 | +0.12 (+0.21%) | 2,179,400 |
| 7 Aug 2023 | CNY | 56.78 | 57.44 | 56 | 56.26 | 56.26 | -0.74 (-1.30%) | 2,333,026 |
| 4 Aug 2023 | CNY | 56.6 | 57.93 | 56.3 | 57 | 57 | +0.4 (+0.71%) | 3,087,199 |
| 3 Aug 2023 | CNY | 56.87 | 57.41 | 56.3 | 56.6 | 56.6 | -0.41 (-0.72%) | 2,147,110 |
| 2 Aug 2023 | CNY | 56.58 | 57.78 | 56.2 | 57.01 | 57.01 | +0.22 (+0.39%) | 2,192,219 |
| 1 Aug 2023 | CNY | 57.15 | 57.3 | 55.6 | 56.79 | 56.79 | +0.19 (+0.34%) | 2,470,467 |
| 31 Jul 2023 | CNY | 56.4 | 57.37 | 55.87 | 56.6 | 56.6 | +0.2 (+0.35%) | 2,535,787 |
| 28 Jul 2023 | CNY | 56.26 | 56.98 | 54.86 | 56.4 | 56.4 | -0.08 (-0.14%) | 2,494,267 |
| 27 Jul 2023 | CNY | 57.85 | 58.35 | 56.35 | 56.48 | 56.48 | -1.15 (-2.00%) | 1,931,471 |
| 26 Jul 2023 | CNY | 58.37 | 58.49 | 57.52 | 57.63 | 57.63 | -1.05 (-1.79%) | 2,186,747 |
| 25 Jul 2023 | CNY | 57 | 59.28 | 56.92 | 58.68 | 58.68 | +2.18 (+3.86%) | 3,609,881 |
| 24 Jul 2023 | CNY | 56.29 | 57.46 | 55.88 | 56.5 | 56.5 | -0.43 (-0.76%) | 2,673,837 |
| 21 Jul 2023 | CNY | 60.98 | 61.1 | 56.51 | 56.93 | 56.93 | -4.11 (-6.73%) | 6,022,432 |
| 20 Jul 2023 | CNY | 63 | 63.78 | 60.94 | 61.04 | 61.04 | -2.15 (-3.40%) | 2,765,519 |
| 19 Jul 2023 | CNY | 62.28 | 63.6 | 61.4 | 63.19 | 63.19 | +1.16 (+1.87%) | 3,144,312 |
| 18 Jul 2023 | CNY | 62.45 | 63.17 | 61.85 | 62.03 | 62.03 | -0.25 (-0.40%) | 2,425,612 |
| 17 Jul 2023 | CNY | 62.56 | 63.57 | 62.15 | 62.28 | 62.28 | -0.77 (-1.22%) | 2,667,293 |
| 14 Jul 2023 | CNY | 63.4 | 64.6 | 63 | 63.05 | 63.05 | -0.04 (-0.06%) | 3,968,255 |
| 13 Jul 2023 | CNY | 62.31 | 63.5 | 61.82 | 63.09 | 63.09 | +1.06 (+1.71%) | 3,830,102 |
| 12 Jul 2023 | CNY | 65.31 | 65.6 | 61.8 | 62.03 | 62.03 | -3.58 (-5.46%) | 6,030,687 |
| 11 Jul 2023 | CNY | 64.11 | 66.47 | 63.84 | 65.61 | 65.61 | +1.41 (+2.20%) | 3,882,400 |
| 10 Jul 2023 | CNY | 65.32 | 66.38 | 64.18 | 64.2 | 64.2 | -1.75 (-2.65%) | 3,067,349 |
