| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 41.1 | 41.62 | 40.62 | 40.88 | 40.88 | -0.23 (-0.56%) | 883,381 |
| 10 Aug 2023 | CNY | 41.17 | 41.4 | 40.56 | 41.11 | 41.11 | -0.03 (-0.07%) | 639,191 |
| 9 Aug 2023 | CNY | 40.78 | 41.57 | 40.24 | 41.14 | 41.14 | +0.63 (+1.56%) | 1,106,750 |
| 8 Aug 2023 | CNY | 40.6 | 40.97 | 40.26 | 40.51 | 40.51 | -0.19 (-0.47%) | 874,450 |
| 7 Aug 2023 | CNY | 41.23 | 41.38 | 40.6 | 40.7 | 40.7 | -0.53 (-1.29%) | 1,062,360 |
| 4 Aug 2023 | CNY | 41.48 | 41.65 | 41.15 | 41.23 | 41.23 | -0.1 (-0.24%) | 752,730 |
| 3 Aug 2023 | CNY | 41 | 41.65 | 40.58 | 41.33 | 41.33 | +0.47 (+1.15%) | 1,270,822 |
| 2 Aug 2023 | CNY | 41.23 | 41.27 | 40.5 | 40.86 | 40.86 | +0.06 (+0.15%) | 1,533,901 |
| 1 Aug 2023 | CNY | 43.51 | 43.52 | 40.63 | 40.8 | 40.8 | -2.66 (-6.12%) | 4,416,038 |
| 31 Jul 2023 | CNY | 44.1 | 44.3 | 43.35 | 43.46 | 43.46 | -0.64 (-1.45%) | 1,156,470 |
| 28 Jul 2023 | CNY | 44.64 | 44.64 | 43.86 | 44.1 | 44.1 | -0.54 (-1.21%) | 869,552 |
| 27 Jul 2023 | CNY | 44.4 | 44.95 | 43.9 | 44.64 | 44.64 | +0.12 (+0.27%) | 862,567 |
| 26 Jul 2023 | CNY | 44.51 | 44.92 | 44.29 | 44.52 | 44.52 | -0.08 (-0.18%) | 699,970 |
| 25 Jul 2023 | CNY | 46.12 | 46.29 | 44.51 | 44.6 | 44.6 | -1.33 (-2.90%) | 1,417,548 |
| 24 Jul 2023 | CNY | 45.05 | 46.18 | 44.51 | 45.93 | 45.93 | +1.07 (+2.39%) | 1,075,071 |
| 21 Jul 2023 | CNY | 44.8 | 45.24 | 44.22 | 44.86 | 44.86 | +0.07 (+0.16%) | 1,214,280 |
| 20 Jul 2023 | CNY | 45.45 | 45.53 | 44.64 | 44.79 | 44.79 | -0.3 (-0.67%) | 622,640 |
| 19 Jul 2023 | CNY | 45.67 | 45.95 | 44.89 | 45.09 | 45.09 | -0.58 (-1.27%) | 944,988 |
| 18 Jul 2023 | CNY | 45.16 | 46.15 | 45.16 | 45.67 | 45.67 | +0.3 (+0.66%) | 618,675 |
| 17 Jul 2023 | CNY | 46.13 | 46.5 | 45.01 | 45.37 | 45.37 | -0.74 (-1.60%) | 645,758 |
| 14 Jul 2023 | CNY | 46 | 46.35 | 45.69 | 46.11 | 46.11 | +0.13 (+0.28%) | 541,417 |
| 13 Jul 2023 | CNY | 45.91 | 46.26 | 45.4 | 45.98 | 45.98 | +0.22 (+0.48%) | 701,221 |
| 12 Jul 2023 | CNY | 46.58 | 46.78 | 45.75 | 45.76 | 45.76 | -0.81 (-1.74%) | 636,350 |
| 11 Jul 2023 | CNY | 46 | 46.64 | 45.86 | 46.57 | 46.57 | +0.31 (+0.67%) | 469,360 |
| 10 Jul 2023 | CNY | 46.4 | 46.89 | 45.91 | 46.26 | 46.26 | -0.14 (-0.30%) | 574,380 |
| 7 Jul 2023 | CNY | 46.88 | 47.02 | 45.74 | 46.4 | 46.4 | -0.78 (-1.65%) | 1,089,581 |
| 6 Jul 2023 | CNY | 47.59 | 47.71 | 47.01 | 47.18 | 47.18 | -0.37 (-0.78%) | 587,001 |
| 5 Jul 2023 | CNY | 47.01 | 48.1 | 46.8 | 47.55 | 47.55 | +0.25 (+0.53%) | 1,343,133 |
| 4 Jul 2023 | CNY | 49.01 | 49.61 | 47 | 47.3 | 47.3 | -2.12 (-4.29%) | 2,126,253 |
| 3 Jul 2023 | CNY | 49.31 | 49.58 | 48.6 | 49.42 | 49.42 | +0.12 (+0.24%) | 1,315,364 |
