| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 39.25 | 40.19 | 38.95 | 40.03 | 40.03 | +0.73 (+1.86%) | 480,538 |
| 11 Aug 2023 | CNY | 39.9 | 40.18 | 39.28 | 39.3 | 39.3 | -0.46 (-1.16%) | 329,831 |
| 10 Aug 2023 | CNY | 40.49 | 40.52 | 39.72 | 39.76 | 39.76 | -0.6 (-1.49%) | 358,040 |
| 9 Aug 2023 | CNY | 40.2 | 40.94 | 39.52 | 40.36 | 40.36 | +0.21 (+0.52%) | 512,305 |
| 8 Aug 2023 | CNY | 40 | 40.4 | 39.41 | 40.15 | 40.15 | +0.45 (+1.13%) | 345,270 |
| 7 Aug 2023 | CNY | 40.47 | 40.53 | 39.42 | 39.7 | 39.7 | -0.6 (-1.49%) | 565,704 |
| 4 Aug 2023 | CNY | 41 | 41.12 | 40.1 | 40.3 | 40.3 | -0.65 (-1.59%) | 548,920 |
| 3 Aug 2023 | CNY | 40.35 | 41.08 | 40.03 | 40.95 | 40.95 | +0.4 (+0.99%) | 680,700 |
| 2 Aug 2023 | CNY | 40.54 | 41.2 | 40.29 | 40.55 | 40.55 | +0.01 (+0.02%) | 455,370 |
| 1 Aug 2023 | CNY | 41.3 | 41.3 | 40.35 | 40.54 | 40.54 | -0.54 (-1.31%) | 541,670 |
| 31 Jul 2023 | CNY | 41.06 | 41.36 | 40.3 | 41.08 | 41.08 | +0.23 (+0.56%) | 506,240 |
| 28 Jul 2023 | CNY | 41 | 41.2 | 40.62 | 40.85 | 40.85 | -0.3 (-0.73%) | 398,940 |
| 27 Jul 2023 | CNY | 42.12 | 42.9 | 41 | 41.15 | 41.15 | -1.44 (-3.38%) | 651,770 |
| 26 Jul 2023 | CNY | 41.35 | 43.02 | 41.35 | 42.59 | 42.59 | +0.39 (+0.92%) | 958,564 |
| 25 Jul 2023 | CNY | 41.81 | 42.36 | 41.26 | 42.2 | 42.2 | +0.83 (+2.01%) | 600,000 |
| 24 Jul 2023 | CNY | 40.8 | 41.65 | 40.53 | 41.37 | 41.37 | +0.56 (+1.37%) | 457,130 |
| 21 Jul 2023 | CNY | 41.63 | 41.83 | 40.68 | 40.81 | 40.81 | -1.02 (-2.44%) | 811,088 |
| 20 Jul 2023 | CNY | 41.99 | 43 | 41.6 | 41.83 | 41.83 | -0.25 (-0.59%) | 725,240 |
| 19 Jul 2023 | CNY | 42.27 | 42.64 | 41.28 | 42.08 | 42.08 | -0.47 (-1.10%) | 822,470 |
| 18 Jul 2023 | CNY | 42.28 | 42.67 | 41.61 | 42.55 | 42.55 | +0.36 (+0.85%) | 647,740 |
| 17 Jul 2023 | CNY | 42.66 | 43.88 | 41.51 | 42.19 | 42.19 | +0.27 (+0.64%) | 1,283,780 |
| 14 Jul 2023 | CNY | 42.2 | 43.08 | 41.69 | 41.92 | 41.92 | -0.27 (-0.64%) | 710,490 |
| 13 Jul 2023 | CNY | 41.65 | 42.34 | 41.05 | 42.19 | 42.19 | +0.37 (+0.88%) | 556,750 |
| 12 Jul 2023 | CNY | 41.61 | 43.3 | 41.5 | 41.82 | 41.82 | -0.05 (-0.12%) | 1,112,830 |
| 11 Jul 2023 | CNY | 41.68 | 42.55 | 41.51 | 41.87 | 41.87 | -0.08 (-0.19%) | 647,325 |
| 10 Jul 2023 | CNY | 43.75 | 44.05 | 41.6 | 41.95 | 41.95 | -1.75 (-4.00%) | 1,045,454 |
| 7 Jul 2023 | CNY | 42.68 | 44.98 | 42.46 | 43.7 | 43.7 | +0.85 (+1.98%) | 1,338,174 |
| 6 Jul 2023 | CNY | 42.3 | 43.57 | 42 | 42.85 | 42.85 | +0.27 (+0.63%) | 336,440 |
| 5 Jul 2023 | CNY | 42.9 | 43.13 | 42.5 | 42.58 | 42.58 | -0.6 (-1.39%) | 442,259 |
| 4 Jul 2023 | CNY | 42.68 | 43.7 | 42.49 | 43.18 | 43.18 | +0.5 (+1.17%) | 700,167 |
