| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 44.15 | 44.75 | 44.1 | 44.67 | 44.67 | -0.08 (-0.18%) | 7,148,818 |
| 11 Aug 2023 | CNY | 45.82 | 45.93 | 44.66 | 44.75 | 44.75 | -1.02 (-2.23%) | 6,678,547 |
| 10 Aug 2023 | CNY | 45.4 | 46.18 | 45 | 45.77 | 45.77 | +0.16 (+0.35%) | 7,711,370 |
| 9 Aug 2023 | CNY | 44.3 | 46.5 | 44.28 | 45.61 | 45.61 | +1.08 (+2.43%) | 17,589,580 |
| 8 Aug 2023 | CNY | 44.99 | 44.99 | 44.39 | 44.53 | 44.53 | -0.18 (-0.40%) | 9,650,369 |
| 7 Aug 2023 | CNY | 46.5 | 46.66 | 44.47 | 44.71 | 44.71 | -2.06 (-4.40%) | 21,798,631 |
| 4 Aug 2023 | CNY | 47.3 | 47.5 | 46.62 | 46.77 | 46.77 | -0.4 (-0.85%) | 9,188,330 |
| 3 Aug 2023 | CNY | 46.02 | 47.55 | 46.02 | 47.17 | 47.17 | +0.99 (+2.14%) | 13,646,469 |
| 2 Aug 2023 | CNY | 46.68 | 46.99 | 46 | 46.18 | 46.18 | -0.54 (-1.16%) | 9,930,033 |
| 1 Aug 2023 | CNY | 46.3 | 47.87 | 45.71 | 46.72 | 46.72 | +0.02 (+0.04%) | 17,475,867 |
| 31 Jul 2023 | CNY | 49.01 | 49.32 | 45.88 | 46.7 | 46.7 | -3.1 (-6.22%) | 41,494,566 |
| 28 Jul 2023 | CNY | 49.48 | 49.94 | 48.5 | 49.8 | 49.8 | -0.03 (-0.06%) | 15,349,900 |
| 27 Jul 2023 | CNY | 48.38 | 50.8 | 48.32 | 49.83 | 49.83 | +1.23 (+2.53%) | 24,890,359 |
| 26 Jul 2023 | CNY | 46.51 | 49.24 | 46.11 | 48.6 | 48.6 | +1.91 (+4.09%) | 23,618,639 |
| 25 Jul 2023 | CNY | 46.82 | 47.08 | 46.09 | 46.69 | 46.69 | +0.2 (+0.43%) | 10,376,348 |
| 24 Jul 2023 | CNY | 46.48 | 47.78 | 46 | 46.49 | 46.49 | +0.01 (+0.02%) | 14,293,457 |
| 21 Jul 2023 | CNY | 45.51 | 47.86 | 45.51 | 46.48 | 46.48 | +1.03 (+2.27%) | 17,898,925 |
| 20 Jul 2023 | CNY | 46.06 | 46.46 | 45.38 | 45.45 | 45.45 | -0.43 (-0.94%) | 6,350,836 |
| 19 Jul 2023 | CNY | 45.71 | 46.24 | 45.41 | 45.88 | 45.88 | -0.17 (-0.37%) | 5,823,833 |
| 18 Jul 2023 | CNY | 45.5 | 46.21 | 45.08 | 46.05 | 46.05 | +0.48 (+1.05%) | 6,682,066 |
| 17 Jul 2023 | CNY | 45.62 | 45.85 | 45.2 | 45.57 | 45.57 | -0.34 (-0.74%) | 6,899,894 |
| 14 Jul 2023 | CNY | 46.08 | 46.35 | 45.7 | 45.91 | 45.91 | -0.09 (-0.20%) | 9,179,796 |
| 13 Jul 2023 | CNY | 44.77 | 46.34 | 44.77 | 46 | 46 | +1.24 (+2.77%) | 16,766,631 |
| 12 Jul 2023 | CNY | 44.29 | 45.55 | 44.09 | 44.76 | 44.76 | +0.26 (+0.58%) | 11,128,464 |
| 11 Jul 2023 | CNY | 44.1 | 44.8 | 43.82 | 44.5 | 44.5 | +0.4 (+0.91%) | 10,188,744 |
| 10 Jul 2023 | CNY | 42 | 45.14 | 42 | 44.1 | 44.1 | +2.28 (+5.45%) | 23,781,184 |
| 7 Jul 2023 | CNY | 42.5 | 42.7 | 41.8 | 41.82 | 41.82 | -0.9 (-2.11%) | 7,929,925 |
| 6 Jul 2023 | CNY | 43.56 | 43.75 | 42.55 | 42.72 | 42.72 | -0.95 (-2.18%) | 8,879,133 |
| 5 Jul 2023 | CNY | 44.14 | 44.36 | 43.56 | 43.67 | 43.67 | -0.7 (-1.58%) | 6,441,603 |
| 4 Jul 2023 | CNY | 44.39 | 44.78 | 43.36 | 44.37 | 44.37 | -0.12 (-0.27%) | 11,085,987 |
