| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 44.3286 | 45.9143 | 44.25 | 44.3429 | 44.3429 | -0.343 (-0.77%) | 3,638,742 |
| 15 Aug 2023 | CNY | 45.7857 | 46.0214 | 44.2214 | 44.6857 | 44.6857 | -1.264 (-2.75%) | 4,021,777 |
| 14 Aug 2023 | CNY | 45.3 | 46.4357 | 45.0429 | 45.95 | 45.95 | -0.414 (-0.89%) | 2,960,980 |
| 11 Aug 2023 | CNY | 46.9714 | 47.6286 | 46.3429 | 46.3643 | 46.3643 | -0.693 (-1.47%) | 3,143,561 |
| 10 Aug 2023 | CNY | 46.1429 | 47.6929 | 46.1429 | 47.0571 | 47.0571 | +0.8 (+1.73%) | 4,113,515 |
| 9 Aug 2023 | CNY | 46.7929 | 47.2143 | 46.0929 | 46.2571 | 46.2571 | -0.8 (-1.70%) | 3,661,400 |
| 8 Aug 2023 | CNY | 48 | 48.9143 | 46.8929 | 47.0571 | 47.0571 | -0.714 (-1.50%) | 3,648,981 |
| 7 Aug 2023 | CNY | 47.9929 | 48.3571 | 47.2286 | 47.7714 | 47.7714 | -0.343 (-0.71%) | 2,892,737 |
| 4 Aug 2023 | CNY | 48.6429 | 48.7143 | 47 | 48.1143 | 48.1143 | -0.729 (-1.49%) | 7,432,646 |
| 3 Aug 2023 | CNY | 46.7214 | 50.4357 | 46.1 | 48.8429 | 48.8429 | +1.886 (+4.02%) | 11,075,996 |
| 2 Aug 2023 | CNY | 46.8571 | 47.1714 | 46.5714 | 46.9571 | 46.9571 | +0.243 (+0.52%) | 2,516,263 |
| 1 Aug 2023 | CNY | 47.7571 | 47.7786 | 46.4 | 46.7143 | 46.7143 | -1.043 (-2.18%) | 4,224,957 |
| 31 Jul 2023 | CNY | 47.8571 | 49.5571 | 47.25 | 47.7571 | 47.7571 | -0.379 (-0.79%) | 5,665,149 |
| 28 Jul 2023 | CNY | 47.7 | 49.1643 | 46.9071 | 48.1357 | 48.1357 | +0.857 (+1.81%) | 6,877,648 |
| 27 Jul 2023 | CNY | 47.3071 | 48.2071 | 47.0786 | 47.2786 | 47.2786 | -0.436 (-0.91%) | 4,805,640 |
| 26 Jul 2023 | CNY | 48.5714 | 50.3571 | 47.2857 | 47.7143 | 47.7143 | -0.8 (-1.65%) | 7,346,234 |
| 25 Jul 2023 | CNY | 48 | 50.1214 | 47.2857 | 48.5143 | 48.5143 | +0.843 (+1.77%) | 9,107,215 |
| 24 Jul 2023 | CNY | 50.1071 | 50.1357 | 47.3786 | 47.6714 | 47.6714 | -2.086 (-4.19%) | 6,073,345 |
| 21 Jul 2023 | CNY | 51.05 | 51.2571 | 49.2929 | 49.7571 | 49.7571 | -1.286 (-2.52%) | 5,048,120 |
| 20 Jul 2023 | CNY | 54.2071 | 54.3857 | 50.8571 | 51.0429 | 51.0429 | -3.114 (-5.75%) | 6,943,624 |
| 19 Jul 2023 | CNY | 56.5714 | 56.8214 | 53.8286 | 54.1571 | 54.1571 | -2.414 (-4.27%) | 5,649,742 |
| 18 Jul 2023 | CNY | 58.2286 | 58.4786 | 56.2857 | 56.5714 | 56.5714 | -1.8 (-3.08%) | 5,326,070 |
| 17 Jul 2023 | CNY | 59.4714 | 59.9929 | 58.1571 | 58.3714 | 58.3714 | -0.936 (-1.58%) | 4,557,012 |
| 14 Jul 2023 | CNY | 61.1571 | 61.5357 | 58.9286 | 59.3071 | 59.3071 | -1.85 (-3.02%) | 8,082,124 |
| 13 Jul 2023 | CNY | 62.5071 | 63.8429 | 60.7143 | 61.1571 | 61.1571 | -1.336 (-2.14%) | 5,136,163 |
| 12 Jul 2023 | CNY | 63.7571 | 64.2786 | 61.9 | 62.4929 | 62.4929 | -1.257 (-1.97%) | 3,669,446 |
| 11 Jul 2023 | CNY | 65.1929 | 66.5429 | 62.7143 | 63.75 | 63.75 | -0.971 (-1.50%) | 4,881,429 |
| 10 Jul 2023 | CNY | 62.7857 | 66.0714 | 61.9071 | 64.7214 | 64.7214 | +0.4 (+0.62%) | 5,655,559 |
| 7 Jul 2023 | CNY | 63.5714 | 65.8429 | 62.5714 | 64.3214 | 64.3214 | -0.143 (-0.22%) | 6,035,201 |
| 6 Jul 2023 | CNY | 64.4572 | 66.5786 | 63.5714 | 64.4643 | 64.4643 | +0.471 (+0.74%) | 5,447,908 |
