| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 44 | 44 | 41.67 | 41.8 | 41.8 | -2.3 (-5.22%) | 11,849,761 |
| 15 Aug 2023 | CNY | 45.72 | 45.74 | 43.37 | 44.1 | 44.1 | -1.22 (-2.69%) | 10,324,394 |
| 14 Aug 2023 | CNY | 42.2 | 45.6 | 41.9 | 45.32 | 45.32 | +3.12 (+7.39%) | 18,161,515 |
| 11 Aug 2023 | CNY | 43.25 | 43.84 | 42.08 | 42.2 | 42.2 | -1.03 (-2.38%) | 7,846,734 |
| 10 Aug 2023 | CNY | 43.57 | 44.09 | 42.71 | 43.23 | 43.23 | -0.51 (-1.17%) | 7,437,343 |
| 9 Aug 2023 | CNY | 44.25 | 46.08 | 43.29 | 43.74 | 43.74 | -0.49 (-1.11%) | 16,648,473 |
| 8 Aug 2023 | CNY | 44.3 | 45.5 | 43.82 | 44.23 | 44.23 | -0.12 (-0.27%) | 9,834,937 |
| 7 Aug 2023 | CNY | 44.27 | 45.31 | 43.89 | 44.35 | 44.35 | -0.1 (-0.22%) | 9,576,662 |
| 4 Aug 2023 | CNY | 43 | 44.88 | 42.63 | 44.45 | 44.45 | +1.45 (+3.37%) | 13,481,569 |
| 3 Aug 2023 | CNY | 43.51 | 44.17 | 42.51 | 43 | 43 | -0.63 (-1.44%) | 9,544,904 |
| 2 Aug 2023 | CNY | 42.9 | 43.7 | 42.71 | 43.63 | 43.63 | +0.36 (+0.83%) | 12,304,526 |
| 1 Aug 2023 | CNY | 41.97 | 44.29 | 41.8 | 43.27 | 43.27 | +1.29 (+3.07%) | 19,089,585 |
| 31 Jul 2023 | CNY | 40.37 | 42.8 | 39.5 | 41.98 | 41.98 | +1.59 (+3.94%) | 13,319,513 |
| 28 Jul 2023 | CNY | 39.08 | 42 | 39.02 | 40.39 | 40.39 | +1.72 (+4.45%) | 18,274,909 |
| 27 Jul 2023 | CNY | 39.76 | 40.11 | 38.4 | 38.67 | 38.67 | -1.35 (-3.37%) | 9,316,247 |
| 26 Jul 2023 | CNY | 40.29 | 41 | 39.48 | 40.02 | 40.02 | -0.33 (-0.82%) | 6,856,530 |
| 25 Jul 2023 | CNY | 41.27 | 41.46 | 40.04 | 40.35 | 40.35 | -0.38 (-0.93%) | 11,042,276 |
| 24 Jul 2023 | CNY | 39.66 | 42.78 | 39.48 | 40.73 | 40.73 | +1.27 (+3.22%) | 13,682,980 |
| 21 Jul 2023 | CNY | 40.54 | 40.77 | 39.4 | 39.46 | 39.46 | -1.07 (-2.64%) | 7,891,398 |
| 20 Jul 2023 | CNY | 42.6 | 42.66 | 40.4 | 40.53 | 40.53 | -1.95 (-4.59%) | 8,798,888 |
| 19 Jul 2023 | CNY | 43.24 | 43.66 | 42.1 | 42.48 | 42.48 | -0.66 (-1.53%) | 6,250,155 |
| 18 Jul 2023 | CNY | 42.61 | 43.97 | 42.5 | 43.14 | 43.14 | -0.13 (-0.30%) | 11,106,007 |
| 17 Jul 2023 | CNY | 42 | 44.51 | 41.52 | 43.27 | 43.27 | +1.77 (+4.27%) | 19,867,907 |
| 14 Jul 2023 | CNY | 38.56 | 42.15 | 38.51 | 41.5 | 41.5 | +2.67 (+6.88%) | 17,716,280 |
| 13 Jul 2023 | CNY | 39.1 | 39.19 | 37.81 | 38.83 | 38.83 | -0.22 (-0.56%) | 11,245,248 |
| 12 Jul 2023 | CNY | 40.13 | 41.41 | 39 | 39.05 | 39.05 | -0.73 (-1.84%) | 12,149,723 |
| 11 Jul 2023 | CNY | 39.8 | 40.1 | 38.73 | 39.78 | 39.78 | -0.34 (-0.85%) | 9,781,883 |
| 10 Jul 2023 | CNY | 40.7 | 40.94 | 39.56 | 40.12 | 40.12 | -0.59 (-1.45%) | 7,899,950 |
| 7 Jul 2023 | CNY | 42.28 | 42.37 | 40.6 | 40.71 | 40.71 | -1.9 (-4.46%) | 10,012,953 |
| 6 Jul 2023 | CNY | 43.14 | 43.84 | 42.44 | 42.61 | 42.61 | -1.14 (-2.61%) | 10,453,554 |
