| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5 Jul 2023 | CNY | 41.65 | 41.75 | 41.1 | 41.19 | 41.19 | -0.46 (-1.10%) | 751,520 |
| 4 Jul 2023 | CNY | 42 | 42.04 | 41.6 | 41.65 | 41.65 | -0.33 (-0.79%) | 683,086 |
| 3 Jul 2023 | CNY | 41.78 | 42.11 | 41.6 | 41.98 | 41.98 | +0.31 (+0.74%) | 827,396 |
| 30 Jun 2023 | CNY | 40.62 | 42.09 | 40.62 | 41.67 | 41.67 | +1.05 (+2.58%) | 1,206,026 |
| 29 Jun 2023 | CNY | 40.33 | 40.9 | 40.33 | 40.62 | 40.62 | +0.08 (+0.20%) | 736,973 |
| 28 Jun 2023 | CNY | 40.66 | 40.71 | 40.07 | 40.54 | 40.54 | -0.06 (-0.15%) | 986,854 |
| 27 Jun 2023 | CNY | 40.1 | 40.82 | 40.01 | 40.6 | 40.6 | +0.5 (+1.25%) | 943,480 |
| 26 Jun 2023 | CNY | 40.6 | 41.09 | 39.94 | 40.1 | 40.1 | -0.63 (-1.55%) | 1,339,335 |
| 21 Jun 2023 | CNY | 41.85 | 41.9 | 40.72 | 40.73 | 40.73 | -0.93 (-2.23%) | 1,079,266 |
| 20 Jun 2023 | CNY | 42 | 42.21 | 41.52 | 41.66 | 41.66 | -0.44 (-1.05%) | 1,014,222 |
| 19 Jun 2023 | CNY | 42.84 | 42.84 | 41.98 | 42.1 | 42.1 | -0.57 (-1.34%) | 1,219,094 |
| 16 Jun 2023 | CNY | 43.04 | 43.36 | 42.51 | 42.67 | 42.67 | -0.43 (-1.00%) | 1,494,650 |
| 15 Jun 2023 | CNY | 43.25 | 43.3 | 42.7 | 43.1 | 43.1 | +0.07 (+0.16%) | 1,121,249 |
