| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 41.57 | 42.59 | 41.57 | 41.94 | 41.94 | +0.13 (+0.31%) | 1,454,554 |
| 15 Aug 2023 | CNY | 41.9 | 42.3 | 41.35 | 41.81 | 41.81 | -0.12 (-0.29%) | 1,046,620 |
| 14 Aug 2023 | CNY | 41.5 | 42.14 | 41.31 | 41.93 | 41.93 | +0.15 (+0.36%) | 857,084 |
| 11 Aug 2023 | CNY | 42.45 | 42.66 | 41.76 | 41.78 | 41.78 | -0.54 (-1.28%) | 887,440 |
| 10 Aug 2023 | CNY | 42.6 | 42.82 | 42.03 | 42.32 | 42.32 | -0.27 (-0.63%) | 730,602 |
| 9 Aug 2023 | CNY | 42.48 | 42.86 | 42.12 | 42.59 | 42.59 | +0.09 (+0.21%) | 785,113 |
| 8 Aug 2023 | CNY | 42.47 | 42.79 | 41.9 | 42.5 | 42.5 | +0.03 (+0.07%) | 754,344 |
| 7 Aug 2023 | CNY | 42.85 | 42.97 | 42.09 | 42.47 | 42.47 | -0.51 (-1.19%) | 1,216,516 |
| 4 Aug 2023 | CNY | 43.5 | 43.74 | 42.98 | 42.98 | 42.98 | -0.22 (-0.51%) | 1,045,175 |
| 3 Aug 2023 | CNY | 43.14 | 43.56 | 43 | 43.2 | 43.2 | -0.18 (-0.41%) | 664,678 |
| 2 Aug 2023 | CNY | 43 | 43.45 | 42.87 | 43.38 | 43.38 | +0.17 (+0.39%) | 1,009,675 |
| 1 Aug 2023 | CNY | 43.47 | 43.84 | 43 | 43.21 | 43.21 | -0.26 (-0.60%) | 1,087,999 |
| 31 Jul 2023 | CNY | 43.64 | 43.78 | 43.19 | 43.47 | 43.47 | +0.07 (+0.16%) | 1,554,309 |
| 28 Jul 2023 | CNY | 42.4 | 43.64 | 42.12 | 43.4 | 43.4 | +0.92 (+2.17%) | 1,656,646 |
| 27 Jul 2023 | CNY | 42.65 | 42.68 | 42.22 | 42.48 | 42.48 | -0.19 (-0.45%) | 822,353 |
| 26 Jul 2023 | CNY | 42.24 | 42.98 | 42.11 | 42.67 | 42.67 | +0.38 (+0.90%) | 999,345 |
| 25 Jul 2023 | CNY | 42.22 | 42.52 | 41.81 | 42.29 | 42.29 | +0.13 (+0.31%) | 1,028,648 |
| 24 Jul 2023 | CNY | 42.39 | 42.39 | 42.03 | 42.16 | 42.16 | -0.08 (-0.19%) | 705,654 |
| 21 Jul 2023 | CNY | 41.52 | 42.66 | 41.52 | 42.24 | 42.24 | +0.66 (+1.59%) | 1,142,461 |
| 20 Jul 2023 | CNY | 41.48 | 42.15 | 41.33 | 41.58 | 41.58 | +0.29 (+0.70%) | 1,063,581 |
| 19 Jul 2023 | CNY | 40.97 | 41.37 | 40.81 | 41.29 | 41.29 | +0.29 (+0.71%) | 528,602 |
| 18 Jul 2023 | CNY | 41.13 | 41.29 | 40.74 | 41 | 41 | -0.07 (-0.17%) | 815,422 |
| 17 Jul 2023 | CNY | 41.8 | 41.82 | 40.4 | 41.07 | 41.07 | -1.06 (-2.52%) | 1,400,464 |
| 14 Jul 2023 | CNY | 42.66 | 42.66 | 42.06 | 42.13 | 42.13 | -0.48 (-1.13%) | 610,207 |
| 13 Jul 2023 | CNY | 41.92 | 42.84 | 41.88 | 42.61 | 42.61 | +0.76 (+1.82%) | 1,153,503 |
| 12 Jul 2023 | CNY | 42.15 | 42.16 | 41.65 | 41.85 | 41.85 | -0.1 (-0.24%) | 853,915 |
| 11 Jul 2023 | CNY | 41.47 | 42.03 | 41.22 | 41.95 | 41.95 | +0.46 (+1.11%) | 688,229 |
| 10 Jul 2023 | CNY | 41.36 | 41.58 | 41 | 41.49 | 41.49 | +0.32 (+0.78%) | 665,400 |
| 7 Jul 2023 | CNY | 41.22 | 41.93 | 41.03 | 41.17 | 41.17 | -0.01 (-0.02%) | 651,580 |
| 6 Jul 2023 | CNY | 41.19 | 41.53 | 41.01 | 41.18 | 41.18 | -0.01 (-0.02%) | 566,520 |
