| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 44.52 | 45.55 | 44.12 | 45.44 | 45.44 | +0.92 (+2.07%) | 3,383,277 |
| 14 Aug 2023 | CNY | 43.2 | 44.88 | 43.11 | 44.52 | 44.52 | +0.99 (+2.27%) | 2,952,302 |
| 11 Aug 2023 | CNY | 43.53 | 44.4 | 43.19 | 43.53 | 43.53 | +0.34 (+0.79%) | 3,377,136 |
| 10 Aug 2023 | CNY | 43.63 | 44 | 43.13 | 43.19 | 43.19 | -0.71 (-1.62%) | 1,681,337 |
| 9 Aug 2023 | CNY | 43.29 | 44.23 | 43.11 | 43.9 | 43.9 | +0.31 (+0.71%) | 2,881,500 |
| 8 Aug 2023 | CNY | 43.17 | 43.79 | 42.93 | 43.59 | 43.59 | +0.29 (+0.67%) | 1,717,061 |
| 7 Aug 2023 | CNY | 42.57 | 44 | 42.16 | 43.3 | 43.3 | +1 (+2.36%) | 4,586,875 |
| 4 Aug 2023 | CNY | 42.3 | 42.63 | 41.92 | 42.3 | 42.3 | +0.04 (+0.09%) | 2,813,440 |
| 3 Aug 2023 | CNY | 43.21 | 43.39 | 42.02 | 42.26 | 42.26 | -1.04 (-2.40%) | 3,589,448 |
| 2 Aug 2023 | CNY | 42.3 | 43.63 | 42.3 | 43.3 | 43.3 | +0.56 (+1.31%) | 5,381,516 |
| 1 Aug 2023 | CNY | 41.01 | 43.79 | 41.01 | 42.74 | 42.74 | +3.06 (+7.71%) | 13,578,459 |
| 31 Jul 2023 | CNY | 40.39 | 40.79 | 38.81 | 39.68 | 39.68 | -0.74 (-1.83%) | 10,033,070 |
| 28 Jul 2023 | CNY | 41.66 | 41.86 | 40.03 | 40.42 | 40.42 | -1.24 (-2.98%) | 5,650,377 |
| 27 Jul 2023 | CNY | 42.18 | 42.32 | 41.05 | 41.66 | 41.66 | -0.53 (-1.26%) | 2,459,240 |
| 26 Jul 2023 | CNY | 41.9 | 43.09 | 41.51 | 42.19 | 42.19 | +0.3 (+0.72%) | 3,179,723 |
| 25 Jul 2023 | CNY | 42.15 | 42.16 | 40.73 | 41.89 | 41.89 | +0.01 (+0.02%) | 4,020,991 |
| 24 Jul 2023 | CNY | 43.02 | 43.3 | 40.4 | 41.88 | 41.88 | -1.12 (-2.60%) | 8,572,575 |
| 21 Jul 2023 | CNY | 43.22 | 43.34 | 42.75 | 43 | 43 | -0.19 (-0.44%) | 1,769,958 |
| 20 Jul 2023 | CNY | 44.09 | 44.29 | 43.08 | 43.19 | 43.19 | -0.71 (-1.62%) | 2,500,346 |
| 19 Jul 2023 | CNY | 44.74 | 45.07 | 43.8 | 43.9 | 43.9 | -0.97 (-2.16%) | 1,636,900 |
| 18 Jul 2023 | CNY | 43.89 | 45.04 | 43.66 | 44.87 | 44.87 | +0.99 (+2.26%) | 3,070,954 |
| 17 Jul 2023 | CNY | 44.58 | 44.58 | 43.55 | 43.88 | 43.88 | -0.62 (-1.39%) | 2,770,076 |
| 14 Jul 2023 | CNY | 46.3 | 46.62 | 44.2 | 44.5 | 44.5 | -1.81 (-3.91%) | 4,161,191 |
| 13 Jul 2023 | CNY | 46.07 | 46.68 | 45.55 | 46.31 | 46.31 | +0.61 (+1.33%) | 1,663,634 |
| 12 Jul 2023 | CNY | 46.38 | 46.96 | 45.67 | 45.7 | 45.7 | -0.22 (-0.48%) | 3,236,466 |
| 11 Jul 2023 | CNY | 45.39 | 46.13 | 44.83 | 45.92 | 45.92 | +0.4 (+0.88%) | 3,324,147 |
| 10 Jul 2023 | CNY | 45 | 46.03 | 44.78 | 45.52 | 45.52 | +0.35 (+0.77%) | 2,807,388 |
| 7 Jul 2023 | CNY | 46.02 | 46.48 | 44.97 | 45.17 | 45.17 | -0.95 (-2.06%) | 2,406,733 |
| 6 Jul 2023 | CNY | 46.94 | 47.04 | 45.88 | 46.12 | 46.12 | -0.82 (-1.75%) | 2,064,241 |
| 5 Jul 2023 | CNY | 47.95 | 47.95 | 46.6 | 46.94 | 46.94 | -1 (-2.09%) | 2,202,900 |
