| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Jul 2023 | CNY | 44.9 | 45.94 | 43.51 | 43.75 | 43.75 | -0.35 (-0.79%) | 11,453,044 |
| 4 Jul 2023 | CNY | 43.5 | 44.99 | 43.19 | 44.1 | 44.1 | +0.33 (+0.75%) | 11,721,305 |
| 3 Jul 2023 | CNY | 41.43 | 44.6 | 39.94 | 43.77 | 43.77 | +2.6 (+6.32%) | 18,521,895 |
| 30 Jun 2023 | CNY | 42.37 | 42.43 | 40.2 | 41.17 | 41.17 | -1.44 (-3.38%) | 11,967,651 |
| 29 Jun 2023 | CNY | 41.38 | 43.4 | 40.9 | 42.61 | 42.61 | +1.21 (+2.92%) | 10,467,256 |
| 28 Jun 2023 | CNY | 41.8 | 41.9 | 39.85 | 41.4 | 41.4 | -1 (-2.36%) | 13,603,226 |
| 27 Jun 2023 | CNY | 42.75 | 43.3 | 42 | 42.4 | 42.4 | +0.45 (+1.07%) | 8,793,436 |
| 26 Jun 2023 | CNY | 43.5 | 44.84 | 41.75 | 41.95 | 41.95 | -2.57 (-5.77%) | 17,988,768 |
| 21 Jun 2023 | CNY | 46.17 | 46.35 | 44.52 | 44.52 | 44.52 | -1.68 (-3.64%) | 16,925,142 |
| 20 Jun 2023 | CNY | 43.15 | 46.25 | 42.88 | 46.2 | 46.2 | +2.49 (+5.70%) | 24,515,348 |
| 19 Jun 2023 | CNY | 42.36 | 44.05 | 41.57 | 43.71 | 43.71 | +1.39 (+3.28%) | 23,308,466 |
| 16 Jun 2023 | CNY | 39.7 | 42.68 | 39.23 | 42.32 | 42.32 | +2.25 (+5.62%) | 23,280,437 |
