| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 56.68 | 56.7 | 55 | 55.39 | 55.39 | -1.58 (-2.77%) | 1,099,520 |
| 7 Aug 2023 | CNY | 57.17 | 57.85 | 56.31 | 56.97 | 56.97 | -0.61 (-1.06%) | 897,997 |
| 4 Aug 2023 | CNY | 57.45 | 57.88 | 56.93 | 57.58 | 57.58 | +0.78 (+1.37%) | 776,725 |
| 3 Aug 2023 | CNY | 57.15 | 57.39 | 56.7 | 56.8 | 56.8 | -0.35 (-0.61%) | 851,187 |
| 2 Aug 2023 | CNY | 57.73 | 58 | 56.75 | 57.15 | 57.15 | -1.03 (-1.77%) | 964,822 |
| 1 Aug 2023 | CNY | 57.72 | 58.43 | 57.33 | 58.18 | 58.18 | -0.02 (-0.03%) | 820,886 |
| 31 Jul 2023 | CNY | 56.9 | 58.5 | 56.9 | 58.2 | 58.2 | +0.66 (+1.15%) | 1,689,577 |
| 28 Jul 2023 | CNY | 57.53 | 58.2 | 55.37 | 57.54 | 57.54 | -0.23 (-0.40%) | 2,393,966 |
| 27 Jul 2023 | CNY | 58.37 | 59 | 57.35 | 57.77 | 57.77 | -1.02 (-1.73%) | 1,040,507 |
| 26 Jul 2023 | CNY | 58.18 | 59.31 | 58 | 58.79 | 58.79 | -0.82 (-1.38%) | 954,530 |
| 25 Jul 2023 | CNY | 60 | 60.5 | 59.45 | 59.61 | 59.61 | -1.23 (-2.02%) | 1,635,085 |
| 24 Jul 2023 | CNY | 61.53 | 61.8 | 60.27 | 60.84 | 60.84 | -0.22 (-0.36%) | 1,690,953 |
| 21 Jul 2023 | CNY | 62.18 | 62.4 | 60.9 | 61.06 | 61.06 | -1.45 (-2.32%) | 1,276,494 |
| 20 Jul 2023 | CNY | 64.11 | 64.11 | 61.11 | 62.51 | 62.51 | -1.6 (-2.50%) | 1,657,670 |
| 19 Jul 2023 | CNY | 65.2 | 65.2 | 63 | 64.11 | 64.11 | -1.88 (-2.85%) | 1,473,290 |
| 18 Jul 2023 | CNY | 65.54 | 66.88 | 65.03 | 65.99 | 65.99 | +0.25 (+0.38%) | 1,489,382 |
| 17 Jul 2023 | CNY | 65.5 | 67 | 65.05 | 65.74 | 65.74 | +0.07 (+0.11%) | 2,160,550 |
| 14 Jul 2023 | CNY | 64.16 | 65.88 | 64.03 | 65.67 | 65.67 | +1.5 (+2.34%) | 2,272,464 |
| 13 Jul 2023 | CNY | 63.39 | 64.65 | 63.3 | 64.17 | 64.17 | +0.91 (+1.44%) | 1,181,422 |
| 12 Jul 2023 | CNY | 64.5 | 64.5 | 63.07 | 63.26 | 63.26 | -0.96 (-1.49%) | 1,075,607 |
| 11 Jul 2023 | CNY | 62.68 | 64.38 | 62.68 | 64.22 | 64.22 | +1.67 (+2.67%) | 1,800,767 |
| 10 Jul 2023 | CNY | 63.61 | 63.98 | 62.36 | 62.55 | 62.55 | -1.19 (-1.87%) | 1,529,926 |
| 7 Jul 2023 | CNY | 64.5 | 65 | 62.52 | 63.74 | 63.74 | -0.91 (-1.41%) | 1,991,522 |
| 6 Jul 2023 | CNY | 63.94 | 65.21 | 62.5 | 64.65 | 64.65 | +1.33 (+2.10%) | 2,637,313 |
| 5 Jul 2023 | CNY | 63.19 | 64.08 | 62.61 | 63.32 | 63.32 | -0.67 (-1.05%) | 2,026,812 |
| 4 Jul 2023 | CNY | 61.91 | 65.72 | 61.04 | 63.99 | 63.99 | +2.61 (+4.25%) | 3,310,400 |
| 3 Jul 2023 | CNY | 58.1 | 62.46 | 58.1 | 61.38 | 61.38 | +3.04 (+5.21%) | 3,085,183 |
| 30 Jun 2023 | CNY | 59.28 | 59.35 | 57.52 | 58.34 | 58.34 | -0.75 (-1.27%) | 1,557,261 |
| 29 Jun 2023 | CNY | 57.89 | 60.03 | 57.74 | 59.09 | 59.09 | +0.79 (+1.36%) | 1,856,878 |
| 28 Jun 2023 | CNY | 58.5 | 59.03 | 57.28 | 58.3 | 58.3 | +0.13 (+0.22%) | 1,513,213 |
