| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 59.9 | 60.58 | 59.84 | 60.45 | 60.45 | +0.29 (+0.48%) | 220,566 |
| 8 Aug 2023 | CNY | 61.27 | 61.27 | 59.91 | 60.16 | 60.16 | -1.11 (-1.81%) | 377,516 |
| 7 Aug 2023 | CNY | 61.62 | 61.62 | 60.24 | 61.27 | 61.27 | -0.47 (-0.76%) | 458,034 |
| 4 Aug 2023 | CNY | 62.28 | 62.87 | 61.47 | 61.74 | 61.74 | -0.25 (-0.40%) | 317,946 |
| 3 Aug 2023 | CNY | 61.83 | 62.16 | 61.31 | 61.99 | 61.99 | +0.36 (+0.58%) | 248,929 |
| 2 Aug 2023 | CNY | 61.11 | 62.8 | 60.78 | 61.63 | 61.63 | +0.03 (+0.05%) | 475,291 |
| 1 Aug 2023 | CNY | 61.86 | 62.95 | 61.42 | 61.6 | 61.6 | -0.64 (-1.03%) | 324,579 |
| 31 Jul 2023 | CNY | 60.72 | 62.6 | 60.32 | 62.24 | 62.24 | +1.52 (+2.50%) | 644,639 |
| 28 Jul 2023 | CNY | 59.94 | 60.94 | 59 | 60.72 | 60.72 | +0.78 (+1.30%) | 279,736 |
| 27 Jul 2023 | CNY | 61.67 | 61.72 | 59.59 | 59.94 | 59.94 | -1.75 (-2.84%) | 737,247 |
| 26 Jul 2023 | CNY | 61.51 | 61.98 | 61.36 | 61.69 | 61.69 | +0.08 (+0.13%) | 236,180 |
| 25 Jul 2023 | CNY | 60.9 | 61.88 | 60.65 | 61.61 | 61.61 | +1.22 (+2.02%) | 442,192 |
| 24 Jul 2023 | CNY | 61.4 | 61.65 | 60.18 | 60.39 | 60.39 | -1.16 (-1.88%) | 311,372 |
| 21 Jul 2023 | CNY | 61.22 | 63.18 | 61.22 | 61.55 | 61.55 | -0.13 (-0.21%) | 503,725 |
| 20 Jul 2023 | CNY | 61.81 | 62.49 | 61.65 | 61.68 | 61.68 | -0.35 (-0.56%) | 293,410 |
| 19 Jul 2023 | CNY | 63.41 | 63.83 | 61.56 | 62.03 | 62.03 | -1.38 (-2.18%) | 353,542 |
| 18 Jul 2023 | CNY | 62.32 | 63.64 | 62.2 | 63.41 | 63.41 | +0.34 (+0.54%) | 293,230 |
| 17 Jul 2023 | CNY | 63.27 | 63.47 | 62.06 | 63.07 | 63.07 | -0.57 (-0.90%) | 374,566 |
| 14 Jul 2023 | CNY | 65.11 | 65.68 | 63.5 | 63.64 | 63.64 | -2.32 (-3.52%) | 702,048 |
| 13 Jul 2023 | CNY | 64.75 | 66.14 | 64.75 | 65.96 | 65.96 | +1.44 (+2.23%) | 530,775 |
| 12 Jul 2023 | CNY | 65.09 | 65.36 | 64.22 | 64.52 | 64.52 | -0.57 (-0.88%) | 403,384 |
| 11 Jul 2023 | CNY | 64.42 | 65.24 | 63.11 | 65.09 | 65.09 | +0.85 (+1.32%) | 657,542 |
| 10 Jul 2023 | CNY | 64.51 | 65.49 | 63.81 | 64.24 | 64.24 | -0.29 (-0.45%) | 394,259 |
| 7 Jul 2023 | CNY | 64.28 | 65.32 | 64.01 | 64.53 | 64.53 | -0.17 (-0.26%) | 407,188 |
| 6 Jul 2023 | CNY | 64.02 | 65.18 | 64.01 | 64.7 | 64.7 | -0.06 (-0.09%) | 386,036 |
| 5 Jul 2023 | CNY | 64.85 | 66.1 | 64.07 | 64.76 | 64.76 | +0.02 (+0.03%) | 443,916 |
| 4 Jul 2023 | CNY | 64.76 | 65.19 | 64.01 | 64.74 | 64.74 | +0.05 (+0.08%) | 543,400 |
| 3 Jul 2023 | CNY | 65.28 | 65.8 | 64.3 | 64.69 | 64.69 | 0.0 (0.0%) | 570,326 |
| 30 Jun 2023 | CNY | 63.8 | 65.64 | 63.38 | 64.69 | 64.69 | +0.58 (+0.90%) | 512,174 |
| 29 Jun 2023 | CNY | 63.28 | 64.85 | 62.28 | 64.11 | 64.11 | +1.27 (+2.02%) | 652,360 |
