| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 53.2 | 56.43 | 53.04 | 55.25 | 55.25 | +2.05 (+3.85%) | 1,886,262 |
| 8 Aug 2023 | CNY | 54.77 | 55.5 | 53.2 | 53.2 | 53.2 | -1.9 (-3.45%) | 927,154 |
| 7 Aug 2023 | CNY | 54.57 | 56.56 | 54.28 | 55.1 | 55.1 | +0.53 (+0.97%) | 1,419,246 |
| 4 Aug 2023 | CNY | 54.5 | 55.18 | 54.25 | 54.57 | 54.57 | 0.0 (0.0%) | 619,043 |
| 3 Aug 2023 | CNY | 54.46 | 54.68 | 53.78 | 54.57 | 54.57 | +0.29 (+0.53%) | 437,654 |
| 2 Aug 2023 | CNY | 53.5 | 54.61 | 53.36 | 54.28 | 54.28 | +0.48 (+0.89%) | 747,044 |
| 1 Aug 2023 | CNY | 53.78 | 54.8 | 53.3 | 53.8 | 53.8 | 0.0 (0.0%) | 697,415 |
| 31 Jul 2023 | CNY | 52.82 | 55.22 | 52.48 | 53.8 | 53.8 | +1.1 (+2.09%) | 1,012,160 |
| 28 Jul 2023 | CNY | 52.19 | 52.82 | 51.1 | 52.7 | 52.7 | +0.52 (+1.00%) | 763,077 |
| 27 Jul 2023 | CNY | 52.67 | 53.37 | 51.72 | 52.18 | 52.18 | -1.09 (-2.05%) | 1,233,633 |
| 26 Jul 2023 | CNY | 55.52 | 56.02 | 52.02 | 53.27 | 53.27 | -2.75 (-4.91%) | 1,947,264 |
| 25 Jul 2023 | CNY | 54.93 | 56.29 | 54.88 | 56.02 | 56.02 | +1.12 (+2.04%) | 826,757 |
| 24 Jul 2023 | CNY | 56.25 | 56.57 | 54.77 | 54.9 | 54.9 | -1.35 (-2.40%) | 949,304 |
| 21 Jul 2023 | CNY | 57.5 | 57.82 | 55.8 | 56.25 | 56.25 | -1.25 (-2.17%) | 1,259,158 |
| 20 Jul 2023 | CNY | 60.28 | 60.29 | 56.97 | 57.5 | 57.5 | -2.79 (-4.63%) | 2,066,044 |
| 19 Jul 2023 | CNY | 60.01 | 61.2 | 59.03 | 60.29 | 60.29 | +0.23 (+0.38%) | 1,796,028 |
| 18 Jul 2023 | CNY | 58.92 | 60.88 | 58.62 | 60.06 | 60.06 | +1.14 (+1.93%) | 2,586,194 |
| 17 Jul 2023 | CNY | 57 | 59.3 | 56.03 | 58.92 | 58.92 | +1.57 (+2.74%) | 2,090,119 |
| 14 Jul 2023 | CNY | 58.22 | 58.22 | 56.73 | 57.35 | 57.35 | -0.96 (-1.65%) | 1,712,617 |
| 13 Jul 2023 | CNY | 56.96 | 58.68 | 56.71 | 58.31 | 58.31 | +1.11 (+1.94%) | 2,764,329 |
| 12 Jul 2023 | CNY | 56 | 59.47 | 55.76 | 57.2 | 57.2 | +1.52 (+2.73%) | 4,238,015 |
| 11 Jul 2023 | CNY | 54.11 | 56.12 | 53.64 | 55.68 | 55.68 | +1.89 (+3.51%) | 1,957,631 |
| 10 Jul 2023 | CNY | 54.1 | 55.21 | 53.4 | 53.79 | 53.79 | -0.65 (-1.19%) | 881,130 |
| 7 Jul 2023 | CNY | 55 | 55 | 53.9 | 54.44 | 54.44 | -0.71 (-1.29%) | 897,404 |
| 6 Jul 2023 | CNY | 54.8 | 55.3 | 54.41 | 55.15 | 55.15 | +0.18 (+0.33%) | 882,856 |
| 5 Jul 2023 | CNY | 55.6 | 56.09 | 54.76 | 54.97 | 54.97 | -0.78 (-1.40%) | 1,458,183 |
| 4 Jul 2023 | CNY | 53.25 | 55.94 | 52.99 | 55.75 | 55.75 | +2.57 (+4.83%) | 2,612,518 |
| 3 Jul 2023 | CNY | 53.53 | 54.18 | 52.75 | 53.18 | 53.18 | -0.34 (-0.64%) | 941,310 |
| 30 Jun 2023 | CNY | 52.74 | 54 | 52.06 | 53.52 | 53.52 | +0.78 (+1.48%) | 1,376,709 |
| 29 Jun 2023 | CNY | 50.77 | 53.28 | 50.76 | 52.74 | 52.74 | +1.69 (+3.31%) | 1,516,709 |
