| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2023 | CNY | 44.4 | 47.53 | 44 | 46.8 | 46.8 | +1.71 (+3.79%) | 5,073,168 |
| 27 Jul 2023 | CNY | 47.63 | 47.89 | 44.92 | 45.09 | 45.09 | +0.28 (+0.62%) | 4,179,361 |
| 26 Jul 2023 | CNY | 45.67 | 45.99 | 44.68 | 44.81 | 44.81 | -1.4 (-3.03%) | 1,891,194 |
| 25 Jul 2023 | CNY | 45.61 | 46.6 | 44.9 | 46.21 | 46.21 | +1.15 (+2.55%) | 3,287,861 |
| 24 Jul 2023 | CNY | 44.55 | 45.35 | 44.1 | 45.06 | 45.06 | +0.33 (+0.74%) | 2,123,331 |
| 21 Jul 2023 | CNY | 45.1 | 45.48 | 44.58 | 44.73 | 44.73 | -0.77 (-1.69%) | 2,442,122 |
| 20 Jul 2023 | CNY | 46.77 | 46.77 | 45.38 | 45.5 | 45.5 | -0.75 (-1.62%) | 2,798,739 |
| 19 Jul 2023 | CNY | 47.13 | 48.1 | 46.12 | 46.25 | 46.25 | -1.37 (-2.88%) | 4,525,123 |
| 18 Jul 2023 | CNY | 48.75 | 49.55 | 47.05 | 47.62 | 47.62 | -0.86 (-1.77%) | 5,033,473 |
| 17 Jul 2023 | CNY | 51.24 | 51.59 | 47.02 | 48.48 | 48.48 | -1.46 (-2.92%) | 5,351,692 |
| 14 Jul 2023 | CNY | 48.57 | 52.6 | 47.95 | 49.94 | 49.94 | +0.96 (+1.96%) | 8,147,903 |
| 13 Jul 2023 | CNY | 50.61 | 51.7 | 48.36 | 48.98 | 48.98 | -2.17 (-4.24%) | 8,309,764 |
| 12 Jul 2023 | CNY | 55.99 | 56.7 | 51.11 | 51.15 | 51.15 | -6.29 (-10.95%) | 11,592,764 |
| 11 Jul 2023 | CNY | 55.95 | 57.88 | 53.31 | 57.44 | 57.44 | -0.46 (-0.79%) | 11,535,109 |
| 10 Jul 2023 | CNY | 56.61 | 59.45 | 53.38 | 57.9 | 57.9 | +3.09 (+5.64%) | 13,894,320 |
| 7 Jul 2023 | CNY | 55.62 | 63 | 54.7 | 54.81 | 54.81 | -1.83 (-3.23%) | 14,556,777 |
| 6 Jul 2023 | CNY | 51.37 | 58.57 | 49.32 | 56.64 | 56.64 | +3.73 (+7.05%) | 12,881,855 |
| 5 Jul 2023 | CNY | 48.05 | 55.49 | 48.05 | 52.91 | 52.91 | +6.01 (+12.81%) | 12,315,742 |
| 4 Jul 2023 | CNY | 42.96 | 48.8 | 41.9 | 46.9 | 46.9 | +4.55 (+10.74%) | 7,937,252 |
| 3 Jul 2023 | CNY | 41.23 | 42.78 | 41.23 | 42.35 | 42.35 | +1.11 (+2.69%) | 2,565,488 |
| 30 Jun 2023 | CNY | 41.1 | 42.3 | 40.6 | 41.24 | 41.24 | 0.0 (0.0%) | 1,811,700 |
| 29 Jun 2023 | CNY | 40.99 | 42.21 | 40.84 | 41.24 | 41.24 | -0.16 (-0.39%) | 2,163,500 |
| 28 Jun 2023 | CNY | 42.4 | 42.64 | 40.56 | 41.4 | 41.4 | -1.29 (-3.02%) | 2,247,486 |
| 27 Jun 2023 | CNY | 42.9 | 42.9 | 41.3 | 42.69 | 42.69 | -0.22 (-0.51%) | 2,793,508 |
| 26 Jun 2023 | CNY | 40.96 | 43.15 | 40.7 | 42.91 | 42.91 | +1.7 (+4.13%) | 4,712,991 |
| 21 Jun 2023 | CNY | 40.39 | 41.85 | 39.56 | 41.21 | 41.21 | +0.49 (+1.20%) | 2,756,609 |
| 20 Jun 2023 | CNY | 40.5 | 41.01 | 40 | 40.72 | 40.72 | -0.57 (-1.38%) | 2,160,686 |
| 19 Jun 2023 | CNY | 39.21 | 42.63 | 39.04 | 41.29 | 41.29 | +2.08 (+5.30%) | 3,867,837 |
| 16 Jun 2023 | CNY | 39.92 | 40.4 | 39.19 | 39.21 | 39.21 | -0.71 (-1.78%) | 1,951,815 |
| 15 Jun 2023 | CNY | 39.93 | 41.28 | 39.55 | 39.92 | 39.92 | -0.26 (-0.65%) | 2,215,328 |
