| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 46.82 | 52.29 | 46.08 | 51.55 | 51.55 | +4.49 (+9.54%) | 2,406,142 |
| 16 Aug 2023 | CNY | 47.36 | 47.67 | 47.02 | 47.06 | 47.06 | -0.66 (-1.38%) | 251,300 |
| 15 Aug 2023 | CNY | 46.95 | 48.59 | 46.78 | 47.72 | 47.72 | +0.77 (+1.64%) | 468,500 |
| 14 Aug 2023 | CNY | 45.96 | 47.3 | 45.86 | 46.95 | 46.95 | +0.9 (+1.95%) | 340,700 |
| 11 Aug 2023 | CNY | 46.3 | 47.01 | 46 | 46.05 | 46.05 | -0.76 (-1.62%) | 184,600 |
| 10 Aug 2023 | CNY | 46.55 | 47.35 | 46.38 | 46.81 | 46.81 | +0.22 (+0.47%) | 163,256 |
| 9 Aug 2023 | CNY | 47.25 | 47.4 | 46.47 | 46.59 | 46.59 | -0.69 (-1.46%) | 243,869 |
| 8 Aug 2023 | CNY | 45.89 | 47.64 | 45.85 | 47.28 | 47.28 | +1.41 (+3.07%) | 507,300 |
| 7 Aug 2023 | CNY | 45.75 | 46.98 | 45.69 | 45.87 | 45.87 | +0.23 (+0.50%) | 362,700 |
| 4 Aug 2023 | CNY | 47.1 | 47.59 | 45.48 | 45.64 | 45.64 | -1.66 (-3.51%) | 603,995 |
| 3 Aug 2023 | CNY | 46.98 | 47.58 | 46.77 | 47.3 | 47.3 | +0.02 (+0.04%) | 199,250 |
| 2 Aug 2023 | CNY | 47.28 | 48.78 | 47.15 | 47.28 | 47.28 | -0.37 (-0.78%) | 334,800 |
| 1 Aug 2023 | CNY | 48.53 | 48.96 | 47.5 | 47.65 | 47.65 | -0.82 (-1.69%) | 436,183 |
| 31 Jul 2023 | CNY | 48.58 | 48.81 | 48.13 | 48.47 | 48.47 | -0.38 (-0.78%) | 537,269 |
| 28 Jul 2023 | CNY | 49.24 | 49.44 | 47.88 | 48.85 | 48.85 | -0.93 (-1.87%) | 803,550 |
| 27 Jul 2023 | CNY | 47.01 | 50.5 | 47.01 | 49.78 | 49.78 | +2.53 (+5.35%) | 1,341,419 |
| 26 Jul 2023 | CNY | 47.62 | 47.78 | 47.05 | 47.25 | 47.25 | -0.54 (-1.13%) | 338,891 |
| 25 Jul 2023 | CNY | 47.1 | 48.02 | 46.36 | 47.79 | 47.79 | +1.43 (+3.08%) | 528,191 |
| 24 Jul 2023 | CNY | 46.67 | 47.14 | 46.23 | 46.36 | 46.36 | -0.34 (-0.73%) | 355,700 |
| 21 Jul 2023 | CNY | 47.62 | 48.11 | 46.46 | 46.7 | 46.7 | -1.08 (-2.26%) | 774,090 |
| 20 Jul 2023 | CNY | 49.86 | 49.86 | 47.66 | 47.78 | 47.78 | -2.13 (-4.27%) | 839,200 |
| 19 Jul 2023 | CNY | 50.46 | 51.39 | 49.02 | 49.91 | 49.91 | -0.55 (-1.09%) | 1,003,302 |
| 18 Jul 2023 | CNY | 51.36 | 51.44 | 50.08 | 50.46 | 50.46 | -0.49 (-0.96%) | 878,500 |
| 17 Jul 2023 | CNY | 52.76 | 53 | 50.5 | 50.95 | 50.95 | -2.75 (-5.12%) | 1,832,900 |
| 14 Jul 2023 | CNY | 49.74 | 54.5 | 49.01 | 53.7 | 53.7 | +3.27 (+6.48%) | 2,881,634 |
| 13 Jul 2023 | CNY | 49.01 | 52.5 | 48.35 | 50.43 | 50.43 | +0.83 (+1.67%) | 1,787,522 |
| 12 Jul 2023 | CNY | 50.97 | 50.98 | 49.1 | 49.6 | 49.6 | -2.09 (-4.04%) | 1,735,133 |
| 11 Jul 2023 | CNY | 49.9 | 53.58 | 49 | 51.69 | 51.69 | +1.79 (+3.59%) | 2,545,036 |
| 10 Jul 2023 | CNY | 46.95 | 51.88 | 46.54 | 49.9 | 49.9 | +3.44 (+7.40%) | 1,823,345 |
| 7 Jul 2023 | CNY | 46.87 | 46.87 | 45.79 | 46.46 | 46.46 | -0.41 (-0.87%) | 294,000 |
