| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 39.54 | 41.89 | 39.15 | 41.72 | 41.72 | +2.18 (+5.51%) | 1,353,805 |
| 16 Aug 2023 | CNY | 40.5 | 40.8 | 39.54 | 39.54 | 39.54 | -1.24 (-3.04%) | 543,500 |
| 15 Aug 2023 | CNY | 41.11 | 41.46 | 40.42 | 40.78 | 40.78 | -0.32 (-0.78%) | 363,350 |
| 14 Aug 2023 | CNY | 40.42 | 41.15 | 39.73 | 41.1 | 41.1 | +0.46 (+1.13%) | 564,550 |
| 11 Aug 2023 | CNY | 40.8 | 41.6 | 40.6 | 40.64 | 40.64 | -0.09 (-0.22%) | 503,723 |
| 10 Aug 2023 | CNY | 40.45 | 41.12 | 40.3 | 40.73 | 40.73 | +0.17 (+0.42%) | 376,950 |
| 9 Aug 2023 | CNY | 41.02 | 41.59 | 40.56 | 40.56 | 40.56 | -0.79 (-1.91%) | 469,482 |
| 8 Aug 2023 | CNY | 41.39 | 41.66 | 41.17 | 41.35 | 41.35 | +0.16 (+0.39%) | 366,905 |
| 7 Aug 2023 | CNY | 42.4 | 42.4 | 40.98 | 41.19 | 41.19 | -0.88 (-2.09%) | 707,850 |
| 4 Aug 2023 | CNY | 41.25 | 42.17 | 41.09 | 42.07 | 42.07 | +0.88 (+2.14%) | 709,355 |
| 3 Aug 2023 | CNY | 41.17 | 41.66 | 40.91 | 41.19 | 41.19 | +0.03 (+0.07%) | 410,000 |
| 2 Aug 2023 | CNY | 41 | 41.66 | 40.6 | 41.16 | 41.16 | -0.12 (-0.29%) | 541,050 |
| 1 Aug 2023 | CNY | 41.84 | 42.18 | 40.8 | 41.28 | 41.28 | -0.56 (-1.34%) | 758,350 |
| 31 Jul 2023 | CNY | 41.69 | 42.35 | 41.54 | 41.84 | 41.84 | -0.06 (-0.14%) | 504,997 |
| 28 Jul 2023 | CNY | 42.04 | 42.41 | 41.36 | 41.9 | 41.9 | -0.26 (-0.62%) | 647,554 |
| 27 Jul 2023 | CNY | 42.1 | 43.13 | 42.1 | 42.16 | 42.16 | -0.06 (-0.14%) | 599,200 |
| 26 Jul 2023 | CNY | 43.02 | 43.35 | 42.1 | 42.22 | 42.22 | -0.83 (-1.93%) | 655,600 |
| 25 Jul 2023 | CNY | 43.01 | 43.61 | 42.66 | 43.05 | 43.05 | +0.08 (+0.19%) | 759,100 |
| 24 Jul 2023 | CNY | 42.39 | 42.97 | 41.56 | 42.97 | 42.97 | +0.85 (+2.02%) | 779,602 |
| 21 Jul 2023 | CNY | 43.79 | 43.79 | 42 | 42.12 | 42.12 | -2.05 (-4.64%) | 1,592,002 |
| 20 Jul 2023 | CNY | 43.48 | 45.65 | 43.26 | 44.17 | 44.17 | +0.83 (+1.92%) | 2,180,719 |
| 19 Jul 2023 | CNY | 44.16 | 44.16 | 43.11 | 43.34 | 43.34 | -0.75 (-1.70%) | 1,089,751 |
| 18 Jul 2023 | CNY | 44.71 | 45.34 | 43.9 | 44.09 | 44.09 | -0.71 (-1.58%) | 1,450,194 |
| 17 Jul 2023 | CNY | 44.7 | 45.18 | 44.45 | 44.8 | 44.8 | +0.01 (+0.02%) | 1,041,200 |
| 14 Jul 2023 | CNY | 45.34 | 45.54 | 44.4 | 44.79 | 44.79 | -0.22 (-0.49%) | 1,566,373 |
| 13 Jul 2023 | CNY | 46 | 46.5 | 44.48 | 45.01 | 45.01 | -0.99 (-2.15%) | 2,628,067 |
| 12 Jul 2023 | CNY | 46.67 | 48.8 | 45.86 | 46 | 46 | -1 (-2.13%) | 2,793,498 |
| 11 Jul 2023 | CNY | 46.28 | 47.47 | 45.33 | 47 | 47 | 0.0 (0.0%) | 2,529,303 |
| 10 Jul 2023 | CNY | 46.91 | 49 | 46.28 | 47 | 47 | -0.67 (-1.41%) | 3,003,323 |
| 7 Jul 2023 | CNY | 48.96 | 50.78 | 47.3 | 47.67 | 47.67 | -1.63 (-3.31%) | 4,012,370 |
