| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 55.5 | 56.19 | 55.01 | 55.01 | 55.01 | -0.49 (-0.88%) | 840,564 |
| 18 Aug 2023 | CNY | 56.78 | 58.73 | 55.5 | 55.5 | 55.5 | -1.15 (-2.03%) | 1,259,071 |
| 17 Aug 2023 | CNY | 56.33 | 57.75 | 56 | 56.65 | 56.65 | +0.29 (+0.51%) | 1,122,286 |
| 16 Aug 2023 | CNY | 57.11 | 58.36 | 56.06 | 56.36 | 56.36 | -1.5 (-2.59%) | 1,017,299 |
| 15 Aug 2023 | CNY | 59.2 | 60.28 | 57.57 | 57.86 | 57.86 | -1.24 (-2.10%) | 1,018,383 |
| 14 Aug 2023 | CNY | 58.85 | 59.47 | 57.95 | 59.1 | 59.1 | +0.03 (+0.05%) | 1,199,504 |
| 11 Aug 2023 | CNY | 60.5 | 61 | 59.07 | 59.07 | 59.07 | -1.44 (-2.38%) | 1,014,088 |
| 10 Aug 2023 | CNY | 60 | 62.26 | 59.8 | 60.51 | 60.51 | +0.08 (+0.13%) | 1,041,098 |
| 9 Aug 2023 | CNY | 61.2 | 62 | 60.22 | 60.43 | 60.43 | -0.94 (-1.53%) | 841,794 |
| 8 Aug 2023 | CNY | 61.36 | 63.96 | 61.36 | 61.37 | 61.37 | -0.73 (-1.18%) | 1,545,421 |
| 7 Aug 2023 | CNY | 59.8 | 62.88 | 59.75 | 62.1 | 62.1 | +1.98 (+3.29%) | 1,647,287 |
| 4 Aug 2023 | CNY | 61.38 | 62 | 60.1 | 60.12 | 60.12 | -0.78 (-1.28%) | 1,426,886 |
| 3 Aug 2023 | CNY | 62.99 | 63.35 | 60.7 | 60.9 | 60.9 | -1.48 (-2.37%) | 1,549,271 |
| 2 Aug 2023 | CNY | 61.88 | 63 | 61.19 | 62.38 | 62.38 | -0.62 (-0.98%) | 1,396,949 |
| 1 Aug 2023 | CNY | 64.39 | 64.5 | 61.91 | 63 | 63 | -0.42 (-0.66%) | 2,015,878 |
| 31 Jul 2023 | CNY | 66.79 | 67 | 62.92 | 63.42 | 63.42 | -3.47 (-5.19%) | 3,078,906 |
| 28 Jul 2023 | CNY | 69.8 | 71 | 65.46 | 66.89 | 66.89 | -2.19 (-3.17%) | 2,478,655 |
| 27 Jul 2023 | CNY | 69.51 | 70.26 | 68.1 | 69.08 | 69.08 | -1.32 (-1.88%) | 1,882,231 |
| 26 Jul 2023 | CNY | 69.39 | 71.89 | 68.39 | 70.4 | 70.4 | +0.3 (+0.43%) | 2,594,968 |
| 25 Jul 2023 | CNY | 65.9 | 70.38 | 64.49 | 70.1 | 70.1 | +5.1 (+7.85%) | 3,885,811 |
| 24 Jul 2023 | CNY | 65.65 | 66.68 | 64.31 | 65 | 65 | -1.1 (-1.66%) | 1,735,181 |
| 21 Jul 2023 | CNY | 68.99 | 69.9 | 66.01 | 66.1 | 66.1 | -2.89 (-4.19%) | 2,176,168 |
| 20 Jul 2023 | CNY | 73.8 | 73.9 | 68.7 | 68.99 | 68.99 | -4.18 (-5.71%) | 2,590,311 |
| 19 Jul 2023 | CNY | 73.76 | 76.11 | 72.41 | 73.17 | 73.17 | -1.48 (-1.98%) | 2,460,810 |
| 18 Jul 2023 | CNY | 79.28 | 82.66 | 74.59 | 74.65 | 74.65 | -4.63 (-5.84%) | 4,058,903 |
| 17 Jul 2023 | CNY | 83.05 | 85 | 77.61 | 79.28 | 79.28 | -4.53 (-5.41%) | 4,614,601 |
| 14 Jul 2023 | CNY | 88.92 | 93.37 | 83.68 | 83.81 | 83.81 | -5.97 (-6.65%) | 5,257,678 |
| 13 Jul 2023 | CNY | 84.38 | 91.47 | 83.83 | 89.78 | 89.78 | +4.38 (+5.13%) | 5,781,857 |
| 12 Jul 2023 | CNY | 86.01 | 89.97 | 84.23 | 85.4 | 85.4 | -1.66 (-1.91%) | 4,525,239 |
| 11 Jul 2023 | CNY | 80.6 | 87.26 | 79.9 | 87.06 | 87.06 | +5.91 (+7.28%) | 5,225,965 |
