| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 37.96 | 39.85 | 37.88 | 38.83 | 38.83 | +0.57 (+1.49%) | 3,559,164 |
| 16 Aug 2023 | CNY | 39 | 39.25 | 37.9 | 38.26 | 38.26 | -0.93 (-2.37%) | 2,605,010 |
| 15 Aug 2023 | CNY | 38.86 | 39.39 | 38.48 | 39.19 | 39.19 | +0.33 (+0.85%) | 3,090,057 |
| 14 Aug 2023 | CNY | 38.1 | 38.9 | 37.58 | 38.86 | 38.86 | +0.23 (+0.60%) | 2,448,113 |
| 11 Aug 2023 | CNY | 39.03 | 39.18 | 38.5 | 38.63 | 38.63 | -0.24 (-0.62%) | 2,396,538 |
| 10 Aug 2023 | CNY | 38.1 | 39.15 | 37.97 | 38.87 | 38.87 | +0.67 (+1.75%) | 2,355,169 |
| 9 Aug 2023 | CNY | 38.91 | 38.91 | 38.05 | 38.2 | 38.2 | -0.76 (-1.95%) | 2,207,521 |
| 8 Aug 2023 | CNY | 39.01 | 39.54 | 38.72 | 38.96 | 38.96 | -0.24 (-0.61%) | 2,296,977 |
| 7 Aug 2023 | CNY | 39.16 | 39.66 | 38.71 | 39.2 | 39.2 | -0.22 (-0.56%) | 2,522,888 |
| 4 Aug 2023 | CNY | 39.11 | 39.77 | 38.67 | 39.42 | 39.42 | +0.35 (+0.90%) | 3,927,366 |
| 3 Aug 2023 | CNY | 39.4 | 39.58 | 38.5 | 39.07 | 39.07 | -0.83 (-2.08%) | 4,788,967 |
| 2 Aug 2023 | CNY | 40.72 | 40.77 | 39.7 | 39.9 | 39.9 | +0.2 (+0.50%) | 6,334,982 |
| 1 Aug 2023 | CNY | 42.7 | 42.7 | 39.62 | 39.7 | 39.7 | -4.35 (-9.88%) | 11,684,100 |
| 31 Jul 2023 | CNY | 43.42 | 45.5 | 43.07 | 44.05 | 44.05 | +1.46 (+3.43%) | 8,488,804 |
| 28 Jul 2023 | CNY | 42.91 | 44.03 | 40.82 | 42.59 | 42.59 | -1.63 (-3.69%) | 9,901,060 |
| 27 Jul 2023 | CNY | 47 | 48.5 | 43 | 44.22 | 44.22 | +2.92 (+7.07%) | 16,428,291 |
| 26 Jul 2023 | CNY | 43.49 | 43.79 | 40.4 | 41.3 | 41.3 | -2.3 (-5.28%) | 4,312,952 |
| 25 Jul 2023 | CNY | 41.8 | 44.38 | 41.64 | 43.6 | 43.6 | +2.24 (+5.42%) | 4,077,185 |
| 24 Jul 2023 | CNY | 42.21 | 42.55 | 41 | 41.36 | 41.36 | -0.7 (-1.66%) | 1,987,032 |
| 21 Jul 2023 | CNY | 43.44 | 43.44 | 41.91 | 42.06 | 42.06 | -1.07 (-2.48%) | 2,514,431 |
| 20 Jul 2023 | CNY | 45.25 | 45.68 | 43.12 | 43.13 | 43.13 | -2.02 (-4.47%) | 3,001,540 |
| 19 Jul 2023 | CNY | 45.58 | 46.05 | 44.8 | 45.15 | 45.15 | -0.85 (-1.85%) | 2,508,127 |
| 18 Jul 2023 | CNY | 45 | 46.5 | 43.96 | 46 | 46 | +1.13 (+2.52%) | 4,600,745 |
| 17 Jul 2023 | CNY | 45.07 | 45.66 | 44.26 | 44.87 | 44.87 | -0.8 (-1.75%) | 3,357,002 |
| 14 Jul 2023 | CNY | 46.01 | 46.91 | 45.3 | 45.67 | 45.67 | -1.1 (-2.35%) | 4,046,670 |
| 13 Jul 2023 | CNY | 48.57 | 48.87 | 46.44 | 46.77 | 46.77 | -2.02 (-4.14%) | 6,100,381 |
| 12 Jul 2023 | CNY | 48.99 | 50.3 | 48.08 | 48.79 | 48.79 | -0.23 (-0.47%) | 6,350,758 |
| 11 Jul 2023 | CNY | 46.4 | 49.48 | 45.65 | 49.02 | 49.02 | +2.72 (+5.87%) | 7,591,251 |
| 10 Jul 2023 | CNY | 46.51 | 47.68 | 46.03 | 46.3 | 46.3 | 0.0 (0.0%) | 3,967,074 |
| 7 Jul 2023 | CNY | 46.61 | 47.35 | 45.68 | 46.3 | 46.3 | -0.61 (-1.30%) | 5,595,713 |
