| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 50.84 | 51.03 | 48.52 | 49.33 | 49.33 | -1.6 (-3.14%) | 762,699 |
| 21 Aug 2023 | CNY | 51.53 | 51.85 | 50.18 | 50.93 | 50.93 | -0.38 (-0.74%) | 436,166 |
| 18 Aug 2023 | CNY | 52.3 | 52.67 | 51.27 | 51.31 | 51.31 | -1.01 (-1.93%) | 542,313 |
| 17 Aug 2023 | CNY | 52.54 | 52.94 | 51.62 | 52.32 | 52.32 | -0.54 (-1.02%) | 432,702 |
| 16 Aug 2023 | CNY | 52.13 | 54.67 | 52.09 | 52.86 | 52.86 | +0.64 (+1.23%) | 777,447 |
| 15 Aug 2023 | CNY | 52.5 | 52.73 | 51.6 | 52.22 | 52.22 | -0.38 (-0.72%) | 337,141 |
| 14 Aug 2023 | CNY | 53.32 | 53.6 | 51.8 | 52.6 | 52.6 | -0.75 (-1.41%) | 618,550 |
| 11 Aug 2023 | CNY | 54 | 54.75 | 53.26 | 53.35 | 53.35 | +0.07 (+0.13%) | 516,710 |
| 10 Aug 2023 | CNY | 54 | 54.1 | 52.83 | 53.28 | 53.28 | -0.61 (-1.13%) | 412,650 |
| 9 Aug 2023 | CNY | 51.32 | 55.27 | 51.31 | 53.89 | 53.89 | +2.34 (+4.54%) | 1,206,206 |
| 8 Aug 2023 | CNY | 51.46 | 52.25 | 51.23 | 51.55 | 51.55 | +0.09 (+0.17%) | 685,652 |
| 7 Aug 2023 | CNY | 53.21 | 53.44 | 51.21 | 51.46 | 51.46 | -1.68 (-3.16%) | 804,833 |
| 4 Aug 2023 | CNY | 53.94 | 54.66 | 53.14 | 53.14 | 53.14 | -0.5 (-0.93%) | 476,604 |
| 3 Aug 2023 | CNY | 52.47 | 53.76 | 52.15 | 53.64 | 53.64 | +1.26 (+2.41%) | 417,434 |
| 2 Aug 2023 | CNY | 53.34 | 53.34 | 52.26 | 52.38 | 52.38 | -0.99 (-1.85%) | 324,381 |
| 1 Aug 2023 | CNY | 54.2 | 54.55 | 53.2 | 53.37 | 53.37 | -0.68 (-1.26%) | 472,425 |
| 31 Jul 2023 | CNY | 53.86 | 54.41 | 53.8 | 54.05 | 54.05 | +0.12 (+0.22%) | 556,834 |
| 28 Jul 2023 | CNY | 53.73 | 54.08 | 52.95 | 53.93 | 53.93 | +0.2 (+0.37%) | 367,790 |
| 27 Jul 2023 | CNY | 54.38 | 54.45 | 53.5 | 53.73 | 53.73 | -0.1 (-0.19%) | 439,463 |
| 26 Jul 2023 | CNY | 53.44 | 54.41 | 53.14 | 53.83 | 53.83 | +0.26 (+0.49%) | 458,577 |
| 25 Jul 2023 | CNY | 53.88 | 53.88 | 52.98 | 53.57 | 53.57 | +0.17 (+0.32%) | 534,490 |
| 24 Jul 2023 | CNY | 52.49 | 53.94 | 51.93 | 53.4 | 53.4 | +1.05 (+2.01%) | 674,946 |
| 21 Jul 2023 | CNY | 51.8 | 52.85 | 51.65 | 52.35 | 52.35 | +0.67 (+1.30%) | 479,969 |
| 20 Jul 2023 | CNY | 52.25 | 52.58 | 51.52 | 51.68 | 51.68 | -0.41 (-0.79%) | 342,075 |
| 19 Jul 2023 | CNY | 52.05 | 52.46 | 51.6 | 52.09 | 52.09 | -0.19 (-0.36%) | 396,568 |
| 18 Jul 2023 | CNY | 52.59 | 52.63 | 51.82 | 52.28 | 52.28 | -0.3 (-0.57%) | 345,125 |
| 17 Jul 2023 | CNY | 53.28 | 53.46 | 52.35 | 52.58 | 52.58 | -0.9 (-1.68%) | 299,422 |
| 14 Jul 2023 | CNY | 53.98 | 54.15 | 53.3 | 53.48 | 53.48 | -0.22 (-0.41%) | 326,206 |
| 13 Jul 2023 | CNY | 53.94 | 54.37 | 53.62 | 53.7 | 53.7 | +0.03 (+0.06%) | 361,045 |
| 12 Jul 2023 | CNY | 55.25 | 55.25 | 53.65 | 53.67 | 53.67 | -1.37 (-2.49%) | 371,682 |
