| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 40.3 | 40.31 | 37.44 | 37.44 | 37.44 | -4.16 (-10.00%) | 114,317,700 |
| 24 Aug 2023 | CNY | 42 | 42.64 | 41 | 41.6 | 41.6 | +0.91 (+2.24%) | 90,565,930 |
| 23 Aug 2023 | CNY | 42.03 | 42.18 | 40.6 | 40.69 | 40.69 | -2.31 (-5.37%) | 72,978,890 |
| 22 Aug 2023 | CNY | 41.62 | 43 | 40.4 | 43 | 43 | +2.4 (+5.91%) | 103,121,890 |
| 21 Aug 2023 | CNY | 40.86 | 41.68 | 40.6 | 40.6 | 40.6 | -0.31 (-0.76%) | 54,400,460 |
| 18 Aug 2023 | CNY | 42.67 | 43.17 | 40.87 | 40.91 | 40.91 | -1.88 (-4.39%) | 83,156,020 |
| 17 Aug 2023 | CNY | 42.15 | 43.45 | 41.73 | 42.79 | 42.79 | +0.39 (+0.92%) | 71,259,870 |
| 16 Aug 2023 | CNY | 43.49 | 43.77 | 42.36 | 42.4 | 42.4 | -1.63 (-3.70%) | 89,632,460 |
| 15 Aug 2023 | CNY | 47.47 | 47.66 | 43.6 | 44.03 | 44.03 | -1.79 (-3.91%) | 104,719,040 |
| 14 Aug 2023 | CNY | 44.88 | 45.98 | 44.65 | 45.82 | 45.82 | +0.63 (+1.39%) | 71,644,920 |
| 11 Aug 2023 | CNY | 47.56 | 47.87 | 44.96 | 45.19 | 45.19 | -2.3 (-4.84%) | 85,336,080 |
| 10 Aug 2023 | CNY | 46.3 | 47.88 | 45.31 | 47.49 | 47.49 | +0.44 (+0.94%) | 75,602,270 |
| 9 Aug 2023 | CNY | 48.72 | 49.23 | 46.75 | 47.05 | 47.05 | -1.66 (-3.41%) | 96,581,750 |
| 8 Aug 2023 | CNY | 49.91 | 50.88 | 48.71 | 48.71 | 48.71 | -1.7 (-3.37%) | 91,057,860 |
| 7 Aug 2023 | CNY | 51.7 | 53.43 | 49.76 | 50.41 | 50.41 | -0.19 (-0.38%) | 150,449,600 |
| 4 Aug 2023 | CNY | 47.2 | 51 | 47.2 | 50.6 | 50.6 | +2.74 (+5.73%) | 145,625,940 |
| 3 Aug 2023 | CNY | 46.18 | 48.46 | 46.12 | 47.86 | 47.86 | +0.55 (+1.16%) | 114,823,790 |
| 2 Aug 2023 | CNY | 47.07 | 48.16 | 46.79 | 47.31 | 47.31 | -0.39 (-0.82%) | 84,454,740 |
| 1 Aug 2023 | CNY | 45.08 | 48.12 | 44.6 | 47.7 | 47.7 | +1.99 (+4.35%) | 134,499,290 |
| 31 Jul 2023 | CNY | 46.58 | 48.27 | 44.8 | 45.71 | 45.71 | -1.41 (-2.99%) | 150,445,450 |
| 28 Jul 2023 | CNY | 45 | 47.73 | 44.33 | 47.12 | 47.12 | +2 (+4.43%) | 126,480,870 |
| 27 Jul 2023 | CNY | 44.4 | 46.51 | 43.71 | 45.12 | 45.12 | +0.24 (+0.53%) | 83,944,550 |
| 26 Jul 2023 | CNY | 46.68 | 46.68 | 44.3 | 44.88 | 44.88 | -1.95 (-4.16%) | 90,212,120 |
| 25 Jul 2023 | CNY | 46.01 | 47.72 | 45.28 | 46.83 | 46.83 | +0.97 (+2.12%) | 117,767,920 |
| 24 Jul 2023 | CNY | 42.4 | 46.66 | 42.27 | 45.86 | 45.86 | +3.44 (+8.11%) | 157,458,470 |
| 21 Jul 2023 | CNY | 43.05 | 43.38 | 41.87 | 42.42 | 42.42 | -0.83 (-1.92%) | 63,457,230 |
| 20 Jul 2023 | CNY | 44.89 | 44.89 | 42.9 | 43.25 | 43.25 | -1.86 (-4.12%) | 92,764,750 |
| 19 Jul 2023 | CNY | 47 | 47.28 | 44.96 | 45.11 | 45.11 | -1.87 (-3.98%) | 97,093,730 |
| 18 Jul 2023 | CNY | 47.56 | 48.36 | 46.57 | 46.98 | 46.98 | +0.94 (+2.04%) | 156,401,640 |
| 17 Jul 2023 | CNY | 44.25 | 47.1 | 44 | 46.04 | 46.04 | +2.17 (+4.95%) | 138,503,110 |
