| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 48.3 | 48.95 | 47.8 | 48.74 | 48.74 | +0.54 (+1.12%) | 1,179,998 |
| 16 Aug 2023 | CNY | 48.85 | 49.21 | 48.15 | 48.2 | 48.2 | -0.63 (-1.29%) | 1,510,947 |
| 15 Aug 2023 | CNY | 49.59 | 49.75 | 48.65 | 48.83 | 48.83 | -0.71 (-1.43%) | 1,547,564 |
| 14 Aug 2023 | CNY | 49.18 | 49.73 | 48.5 | 49.54 | 49.54 | -0.07 (-0.14%) | 994,843 |
| 11 Aug 2023 | CNY | 49.88 | 50.09 | 49.27 | 49.61 | 49.61 | -0.26 (-0.52%) | 1,309,932 |
| 10 Aug 2023 | CNY | 50.5 | 50.66 | 49.28 | 49.87 | 49.87 | -0.79 (-1.56%) | 2,220,599 |
| 9 Aug 2023 | CNY | 51.55 | 51.55 | 50.26 | 50.66 | 50.66 | -0.75 (-1.46%) | 1,519,636 |
| 8 Aug 2023 | CNY | 51.02 | 51.64 | 50.71 | 51.41 | 51.41 | +0.27 (+0.53%) | 1,271,452 |
| 7 Aug 2023 | CNY | 50.46 | 51.47 | 49.89 | 51.14 | 51.14 | +0.32 (+0.63%) | 1,896,426 |
| 4 Aug 2023 | CNY | 50.95 | 51.36 | 50.56 | 50.82 | 50.82 | +0.02 (+0.04%) | 1,462,568 |
| 3 Aug 2023 | CNY | 50.82 | 51.18 | 50.4 | 50.8 | 50.8 | -0.02 (-0.04%) | 1,793,323 |
| 2 Aug 2023 | CNY | 50.21 | 51.2 | 49.5 | 50.82 | 50.82 | +0.11 (+0.22%) | 1,467,883 |
| 1 Aug 2023 | CNY | 50 | 51.28 | 49.81 | 50.71 | 50.71 | +0.7 (+1.40%) | 1,738,562 |
| 31 Jul 2023 | CNY | 50.16 | 51.44 | 49.52 | 50.01 | 50.01 | +0.2 (+0.40%) | 2,334,601 |
| 28 Jul 2023 | CNY | 48.99 | 50.13 | 48.22 | 49.81 | 49.81 | +1.14 (+2.34%) | 2,239,952 |
| 27 Jul 2023 | CNY | 50.98 | 51.13 | 48.51 | 48.67 | 48.67 | -0.55 (-1.12%) | 3,593,312 |
| 26 Jul 2023 | CNY | 49.66 | 49.78 | 49 | 49.22 | 49.22 | -0.75 (-1.50%) | 1,555,089 |
| 25 Jul 2023 | CNY | 50.5 | 51.1 | 49.31 | 49.97 | 49.97 | -0.15 (-0.30%) | 2,522,756 |
| 24 Jul 2023 | CNY | 50.17 | 50.67 | 49.54 | 50.12 | 50.12 | -0.41 (-0.81%) | 1,420,358 |
| 21 Jul 2023 | CNY | 51.15 | 51.39 | 50.25 | 50.53 | 50.53 | -0.61 (-1.19%) | 1,478,572 |
| 20 Jul 2023 | CNY | 51.79 | 51.98 | 51 | 51.14 | 51.14 | -0.64 (-1.24%) | 756,133 |
| 19 Jul 2023 | CNY | 51.86 | 52.41 | 51.45 | 51.78 | 51.78 | -0.34 (-0.65%) | 702,373 |
| 18 Jul 2023 | CNY | 51.5 | 52.41 | 51.02 | 52.12 | 52.12 | +0.65 (+1.26%) | 1,014,959 |
| 17 Jul 2023 | CNY | 52.19 | 52.47 | 50.93 | 51.47 | 51.47 | -0.24 (-0.46%) | 734,557 |
| 14 Jul 2023 | CNY | 52.79 | 52.95 | 51.48 | 51.71 | 51.71 | -1.08 (-2.05%) | 815,430 |
| 13 Jul 2023 | CNY | 52.5 | 53.27 | 52.3 | 52.79 | 52.79 | +0.19 (+0.36%) | 757,616 |
| 12 Jul 2023 | CNY | 52.29 | 52.85 | 51.81 | 52.6 | 52.6 | +0.32 (+0.61%) | 676,020 |
| 11 Jul 2023 | CNY | 52.46 | 52.88 | 52.05 | 52.28 | 52.28 | -0.19 (-0.36%) | 977,100 |
| 10 Jul 2023 | CNY | 52.05 | 52.58 | 51.24 | 52.47 | 52.47 | +0.46 (+0.88%) | 1,192,404 |
| 7 Jul 2023 | CNY | 51.99 | 52.17 | 51.61 | 52.01 | 52.01 | +0.23 (+0.44%) | 843,595 |
