| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 43.3 | 43.43 | 41.7 | 41.93 | 41.93 | -1.5 (-3.45%) | 20,460,602 |
| 31 Jul 2023 | CNY | 45.98 | 46.43 | 43.36 | 43.43 | 43.43 | -2.27 (-4.97%) | 18,432,219 |
| 28 Jul 2023 | CNY | 44.75 | 45.77 | 44.68 | 45.7 | 45.7 | +0.91 (+2.03%) | 6,414,576 |
| 27 Jul 2023 | CNY | 45 | 45.1 | 44.64 | 44.79 | 44.79 | -0.13 (-0.29%) | 3,646,565 |
| 26 Jul 2023 | CNY | 45.17 | 45.44 | 44.71 | 44.92 | 44.92 | -0.25 (-0.55%) | 4,476,760 |
| 25 Jul 2023 | CNY | 44.88 | 45.84 | 44.5 | 45.17 | 45.17 | +0.78 (+1.76%) | 8,401,273 |
| 24 Jul 2023 | CNY | 43.56 | 44.78 | 43.56 | 44.39 | 44.39 | +0.49 (+1.12%) | 5,778,886 |
| 21 Jul 2023 | CNY | 43.13 | 44.25 | 42.93 | 43.9 | 43.9 | +0.7 (+1.62%) | 7,140,289 |
| 20 Jul 2023 | CNY | 43.77 | 44.05 | 43.07 | 43.2 | 43.2 | -0.54 (-1.23%) | 4,914,743 |
| 19 Jul 2023 | CNY | 44.1 | 44.55 | 43.58 | 43.74 | 43.74 | -0.56 (-1.26%) | 3,464,227 |
| 18 Jul 2023 | CNY | 44.18 | 44.3 | 43.63 | 44.3 | 44.3 | +0.1 (+0.23%) | 4,309,392 |
| 17 Jul 2023 | CNY | 44.7 | 44.75 | 43.86 | 44.2 | 44.2 | -0.67 (-1.49%) | 4,797,077 |
| 14 Jul 2023 | CNY | 45.31 | 45.36 | 44.66 | 44.87 | 44.87 | -0.4 (-0.88%) | 4,798,434 |
| 13 Jul 2023 | CNY | 45.4 | 45.64 | 44.9 | 45.27 | 45.27 | +0.25 (+0.56%) | 7,263,246 |
| 12 Jul 2023 | CNY | 45.72 | 46.25 | 44.88 | 45.02 | 45.02 | -0.7 (-1.53%) | 7,981,341 |
| 11 Jul 2023 | CNY | 44.08 | 46.01 | 43.97 | 45.72 | 45.72 | +1.65 (+3.74%) | 15,786,770 |
| 10 Jul 2023 | CNY | 45.4 | 45.45 | 43.82 | 44.07 | 44.07 | -1.54 (-3.38%) | 12,570,352 |
| 7 Jul 2023 | CNY | 43.69 | 46.14 | 43.6 | 45.61 | 45.61 | +2.01 (+4.61%) | 20,139,838 |
| 6 Jul 2023 | CNY | 44.86 | 44.87 | 43.43 | 43.6 | 43.6 | -1.26 (-2.81%) | 11,466,078 |
| 5 Jul 2023 | CNY | 45.15 | 45.83 | 43.77 | 44.86 | 44.86 | +1.46 (+3.36%) | 22,037,204 |
| 4 Jul 2023 | CNY | 43.43 | 43.86 | 42.66 | 43.4 | 43.4 | +0.01 (+0.02%) | 7,347,252 |
| 3 Jul 2023 | CNY | 43.32 | 43.78 | 43.26 | 43.39 | 43.39 | +0.02 (+0.05%) | 5,141,554 |
| 30 Jun 2023 | CNY | 43.09 | 44.15 | 43.09 | 43.37 | 43.37 | +0.36 (+0.84%) | 7,977,200 |
| 29 Jun 2023 | CNY | 43.62 | 43.73 | 42.85 | 43.01 | 43.01 | -0.25 (-0.58%) | 5,500,137 |
| 28 Jun 2023 | CNY | 42.22 | 44.48 | 42.22 | 43.26 | 43.26 | +1.01 (+2.39%) | 13,513,506 |
| 27 Jun 2023 | CNY | 41.59 | 42.5 | 41.55 | 42.25 | 42.25 | +0.79 (+1.91%) | 6,667,443 |
| 26 Jun 2023 | CNY | 41.63 | 42.05 | 41.25 | 41.46 | 41.46 | -0.73 (-1.73%) | 5,894,862 |
| 21 Jun 2023 | CNY | 42.81 | 42.81 | 41.96 | 42.19 | 42.19 | -0.41 (-0.96%) | 6,966,003 |
| 20 Jun 2023 | CNY | 42.8 | 43.3 | 42.32 | 42.6 | 42.6 | -0.3 (-0.70%) | 5,651,823 |
| 19 Jun 2023 | CNY | 42 | 43.15 | 41.91 | 42.9 | 42.9 | +0.67 (+1.59%) | 8,745,095 |
