| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 46.35 | 46.6 | 45.51 | 45.84 | 45.84 | -0.5 (-1.08%) | 4,806,066 |
| 14 Aug 2023 | CNY | 47.31 | 47.74 | 45.82 | 46.34 | 46.34 | -1.45 (-3.03%) | 6,755,124 |
| 11 Aug 2023 | CNY | 49.17 | 49.47 | 47.79 | 47.79 | 47.79 | -1.43 (-2.91%) | 3,971,402 |
| 10 Aug 2023 | CNY | 48.89 | 49.98 | 48.71 | 49.22 | 49.22 | +0.33 (+0.67%) | 3,770,923 |
| 9 Aug 2023 | CNY | 49.39 | 49.39 | 48.62 | 48.89 | 48.89 | -0.67 (-1.35%) | 3,658,584 |
| 8 Aug 2023 | CNY | 49.65 | 49.75 | 49.18 | 49.56 | 49.56 | -0.1 (-0.20%) | 3,176,519 |
| 7 Aug 2023 | CNY | 49.68 | 50.18 | 49.3 | 49.66 | 49.66 | -0.18 (-0.36%) | 4,752,425 |
| 4 Aug 2023 | CNY | 50.35 | 50.76 | 49.68 | 49.84 | 49.84 | -0.36 (-0.72%) | 7,940,596 |
| 3 Aug 2023 | CNY | 49.4 | 50.5 | 49.02 | 50.2 | 50.2 | +0.74 (+1.50%) | 6,211,715 |
| 2 Aug 2023 | CNY | 49.8 | 50.17 | 49.45 | 49.46 | 49.46 | -0.34 (-0.68%) | 4,954,483 |
| 1 Aug 2023 | CNY | 49.45 | 49.96 | 49.21 | 49.8 | 49.8 | +0.44 (+0.89%) | 5,764,872 |
| 31 Jul 2023 | CNY | 48.14 | 49.97 | 48.06 | 49.36 | 49.36 | +1.42 (+2.96%) | 9,075,772 |
| 28 Jul 2023 | CNY | 47.66 | 48.21 | 46.82 | 47.94 | 47.94 | +0.14 (+0.29%) | 5,734,637 |
| 27 Jul 2023 | CNY | 48 | 48.55 | 47.8 | 47.8 | 47.8 | -0.04 (-0.08%) | 3,752,714 |
| 26 Jul 2023 | CNY | 47.81 | 48.34 | 47.79 | 47.84 | 47.84 | -0.19 (-0.40%) | 3,274,997 |
| 25 Jul 2023 | CNY | 47.14 | 48.23 | 47.05 | 48.03 | 48.03 | +1.32 (+2.83%) | 5,774,701 |
| 24 Jul 2023 | CNY | 47.56 | 47.57 | 46.6 | 46.71 | 46.71 | -0.96 (-2.01%) | 4,972,663 |
| 21 Jul 2023 | CNY | 48.02 | 48.54 | 47.31 | 47.67 | 47.67 | -0.41 (-0.85%) | 4,986,453 |
| 20 Jul 2023 | CNY | 48.25 | 49.11 | 48 | 48.08 | 48.08 | -0.15 (-0.31%) | 6,563,456 |
| 19 Jul 2023 | CNY | 48.68 | 48.72 | 47.92 | 48.23 | 48.23 | -0.54 (-1.11%) | 4,465,785 |
| 18 Jul 2023 | CNY | 49 | 49.28 | 48.35 | 48.77 | 48.77 | -0.37 (-0.75%) | 5,918,758 |
| 17 Jul 2023 | CNY | 49.68 | 50.11 | 48.85 | 49.14 | 49.14 | -0.68 (-1.36%) | 5,028,897 |
| 14 Jul 2023 | CNY | 50.48 | 50.5 | 49.72 | 49.82 | 49.82 | -0.63 (-1.25%) | 5,641,439 |
| 13 Jul 2023 | CNY | 50.73 | 51.82 | 50.2 | 50.45 | 50.45 | -0.22 (-0.43%) | 6,638,855 |
| 12 Jul 2023 | CNY | 50.5 | 51.43 | 50.39 | 50.67 | 50.67 | +0.09 (+0.18%) | 8,308,885 |
| 11 Jul 2023 | CNY | 49.93 | 50.69 | 49.55 | 50.58 | 50.58 | +0.41 (+0.82%) | 6,255,211 |
| 10 Jul 2023 | CNY | 48.4 | 50.7 | 48.4 | 50.17 | 50.17 | +1.91 (+3.96%) | 9,880,697 |
| 7 Jul 2023 | CNY | 48.98 | 49.22 | 48.18 | 48.26 | 48.26 | -0.82 (-1.67%) | 4,760,977 |
| 6 Jul 2023 | CNY | 50.07 | 50.19 | 49.05 | 49.08 | 49.08 | -0.84 (-1.68%) | 5,813,666 |
| 5 Jul 2023 | CNY | 50.02 | 50.27 | 49.52 | 49.92 | 49.92 | -0.21 (-0.42%) | 4,258,179 |
