| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 44.47 | 44.85 | 42.32 | 42.32 | 42.32 | -2.14 (-4.81%) | 8,224,094 |
| 17 Aug 2023 | CNY | 42.6 | 45.32 | 42.55 | 44.46 | 44.46 | +1.44 (+3.35%) | 12,986,204 |
| 16 Aug 2023 | CNY | 44.85 | 44.99 | 42.86 | 43.02 | 43.02 | -1.55 (-3.48%) | 12,133,928 |
| 15 Aug 2023 | CNY | 46.09 | 47.32 | 44.2 | 44.57 | 44.57 | -1.88 (-4.05%) | 14,480,057 |
| 14 Aug 2023 | CNY | 45.05 | 46.58 | 44.6 | 46.45 | 46.45 | +0.38 (+0.82%) | 10,069,984 |
| 11 Aug 2023 | CNY | 45.54 | 47.8 | 45.54 | 46.07 | 46.07 | +0.55 (+1.21%) | 12,071,139 |
| 10 Aug 2023 | CNY | 45.2 | 47.1 | 45.2 | 45.52 | 45.52 | -1.18 (-2.53%) | 10,688,414 |
| 9 Aug 2023 | CNY | 51 | 51 | 46.46 | 46.7 | 46.7 | -5.25 (-10.11%) | 21,275,379 |
| 8 Aug 2023 | CNY | 50.62 | 53.25 | 50.34 | 51.95 | 51.95 | +1.1 (+2.16%) | 19,052,501 |
| 7 Aug 2023 | CNY | 51 | 53.49 | 50.59 | 50.85 | 50.85 | +0.2 (+0.39%) | 22,889,064 |
| 4 Aug 2023 | CNY | 48.01 | 50.85 | 47.08 | 50.65 | 50.65 | +1.72 (+3.52%) | 20,223,943 |
| 3 Aug 2023 | CNY | 47.66 | 50.66 | 47.12 | 48.93 | 48.93 | +0.94 (+1.96%) | 18,571,100 |
| 2 Aug 2023 | CNY | 47.25 | 48.48 | 46.98 | 47.99 | 47.99 | +0.12 (+0.25%) | 8,295,806 |
| 1 Aug 2023 | CNY | 47.59 | 48.63 | 46.01 | 47.87 | 47.87 | +0.51 (+1.08%) | 11,867,186 |
| 31 Jul 2023 | CNY | 46.49 | 48.47 | 46.3 | 47.36 | 47.36 | -0.19 (-0.40%) | 8,950,596 |
| 28 Jul 2023 | CNY | 48.63 | 49.47 | 47.46 | 47.55 | 47.55 | -1.39 (-2.84%) | 9,848,192 |
| 27 Jul 2023 | CNY | 50 | 50.37 | 48.81 | 48.94 | 48.94 | -0.81 (-1.63%) | 7,111,211 |
| 26 Jul 2023 | CNY | 50.89 | 51.67 | 49.5 | 49.75 | 49.75 | -1.76 (-3.42%) | 9,994,109 |
| 25 Jul 2023 | CNY | 50.64 | 52.34 | 49.36 | 51.51 | 51.51 | +1.38 (+2.75%) | 15,868,748 |
| 24 Jul 2023 | CNY | 48.84 | 50.68 | 48.03 | 50.13 | 50.13 | +1.3 (+2.66%) | 12,105,902 |
| 21 Jul 2023 | CNY | 50.32 | 50.7 | 48.37 | 48.83 | 48.83 | -1.37 (-2.73%) | 11,428,101 |
| 20 Jul 2023 | CNY | 53 | 53.28 | 50.17 | 50.2 | 50.2 | -3.01 (-5.66%) | 14,806,831 |
| 19 Jul 2023 | CNY | 54.1 | 55.01 | 53.18 | 53.21 | 53.21 | -1.3 (-2.38%) | 9,490,127 |
| 18 Jul 2023 | CNY | 56.81 | 57.19 | 54.45 | 54.51 | 54.51 | -2.36 (-4.15%) | 15,011,157 |
| 17 Jul 2023 | CNY | 57.04 | 59.59 | 56.26 | 56.87 | 56.87 | -1.33 (-2.29%) | 15,520,364 |
| 14 Jul 2023 | CNY | 58.85 | 60.85 | 58.2 | 58.2 | 58.2 | -0.39 (-0.67%) | 21,267,700 |
| 13 Jul 2023 | CNY | 57.98 | 59.66 | 55.31 | 58.59 | 58.59 | +1.59 (+2.79%) | 26,124,513 |
| 12 Jul 2023 | CNY | 63.92 | 64.48 | 56.9 | 57 | 57 | -7.79 (-12.02%) | 30,254,502 |
| 11 Jul 2023 | CNY | 66.5 | 67.62 | 63.35 | 64.79 | 64.79 | -2.18 (-3.26%) | 22,746,032 |
| 10 Jul 2023 | CNY | 67.7 | 69.3 | 65.28 | 66.97 | 66.97 | -1.67 (-2.43%) | 22,067,332 |
