| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 46.09 | 46.45 | 45.09 | 45.1 | 45.1 | -1.18 (-2.55%) | 2,445,675 |
| 17 Aug 2023 | CNY | 47.01 | 47.3 | 45.92 | 46.28 | 46.28 | -0.82 (-1.74%) | 4,049,700 |
| 16 Aug 2023 | CNY | 46.79 | 48.54 | 46.77 | 47.1 | 47.1 | +0.03 (+0.06%) | 3,369,738 |
| 15 Aug 2023 | CNY | 46.66 | 48.11 | 46.17 | 47.07 | 47.07 | +0.34 (+0.73%) | 3,117,611 |
| 14 Aug 2023 | CNY | 45.16 | 47.06 | 45.1 | 46.73 | 46.73 | +1.08 (+2.37%) | 2,998,209 |
| 11 Aug 2023 | CNY | 46.34 | 46.78 | 45.57 | 45.65 | 45.65 | -0.76 (-1.64%) | 2,331,210 |
| 10 Aug 2023 | CNY | 46.61 | 46.85 | 45.78 | 46.41 | 46.41 | -0.26 (-0.56%) | 2,815,622 |
| 9 Aug 2023 | CNY | 45 | 46.99 | 44.4 | 46.67 | 46.67 | +1.45 (+3.21%) | 6,485,508 |
| 8 Aug 2023 | CNY | 43.96 | 45.91 | 43.24 | 45.22 | 45.22 | +1.32 (+3.01%) | 6,690,384 |
| 7 Aug 2023 | CNY | 48.7 | 49 | 42.5 | 43.9 | 43.9 | -5.27 (-10.72%) | 13,691,495 |
| 4 Aug 2023 | CNY | 49.4 | 49.76 | 48.64 | 49.17 | 49.17 | -0.29 (-0.59%) | 3,588,111 |
| 3 Aug 2023 | CNY | 50.35 | 50.68 | 48.49 | 49.46 | 49.46 | -0.19 (-0.38%) | 5,532,882 |
| 2 Aug 2023 | CNY | 52.17 | 52.35 | 49.55 | 49.65 | 49.65 | -2.85 (-5.43%) | 6,037,883 |
| 1 Aug 2023 | CNY | 54.49 | 54.85 | 52.18 | 52.5 | 52.5 | -1.95 (-3.58%) | 5,114,410 |
| 31 Jul 2023 | CNY | 57.43 | 58.22 | 53.39 | 54.45 | 54.45 | -2.62 (-4.59%) | 7,707,591 |
| 28 Jul 2023 | CNY | 52.3 | 58.01 | 52.06 | 57.07 | 57.07 | +4.67 (+8.91%) | 7,996,702 |
| 27 Jul 2023 | CNY | 51.4 | 52.67 | 51.24 | 52.4 | 52.4 | +0.72 (+1.39%) | 2,320,942 |
| 26 Jul 2023 | CNY | 51.23 | 53.33 | 50.88 | 51.68 | 51.68 | +0.24 (+0.47%) | 3,113,640 |
| 25 Jul 2023 | CNY | 52.07 | 52.74 | 49.23 | 51.44 | 51.44 | -0.45 (-0.87%) | 4,491,269 |
| 24 Jul 2023 | CNY | 50.1 | 52.28 | 50.1 | 51.89 | 51.89 | +2.18 (+4.39%) | 3,316,188 |
| 21 Jul 2023 | CNY | 49.41 | 50.23 | 48.86 | 49.71 | 49.71 | +0.31 (+0.63%) | 1,748,884 |
| 20 Jul 2023 | CNY | 49.86 | 50.99 | 49.2 | 49.4 | 49.4 | -0.44 (-0.88%) | 2,152,263 |
| 19 Jul 2023 | CNY | 50.48 | 50.94 | 49.3 | 49.84 | 49.84 | -0.96 (-1.89%) | 2,112,563 |
| 18 Jul 2023 | CNY | 50.09 | 51.2 | 49.72 | 50.8 | 50.8 | +0.87 (+1.74%) | 2,094,598 |
| 17 Jul 2023 | CNY | 50.71 | 51.01 | 49.61 | 49.93 | 49.93 | -0.87 (-1.71%) | 1,949,809 |
| 14 Jul 2023 | CNY | 51.73 | 51.74 | 50.71 | 50.8 | 50.8 | -0.97 (-1.87%) | 2,209,001 |
| 13 Jul 2023 | CNY | 51.26 | 52.45 | 50.94 | 51.77 | 51.77 | +1.01 (+1.99%) | 2,869,814 |
| 12 Jul 2023 | CNY | 51.11 | 51.57 | 50.67 | 50.76 | 50.76 | -0.69 (-1.34%) | 1,780,551 |
| 11 Jul 2023 | CNY | 51.94 | 52.3 | 50.73 | 51.45 | 51.45 | -0.35 (-0.68%) | 2,459,298 |
| 10 Jul 2023 | CNY | 52.28 | 53.11 | 51.38 | 51.8 | 51.8 | -0.21 (-0.40%) | 2,499,105 |
