| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 47.22 | 47.96 | 46.54 | 46.8 | 46.8 | -0.59 (-1.24%) | 929,035 |
| 17 Aug 2023 | CNY | 48.05 | 49.5 | 46.93 | 47.39 | 47.39 | -1.47 (-3.01%) | 1,410,563 |
| 16 Aug 2023 | CNY | 48.05 | 50.66 | 48.05 | 48.86 | 48.86 | +0.01 (+0.02%) | 1,906,942 |
| 15 Aug 2023 | CNY | 47.09 | 50.6 | 45.6 | 48.85 | 48.85 | +0.76 (+1.58%) | 2,310,052 |
| 14 Aug 2023 | CNY | 48.64 | 48.99 | 46.12 | 48.09 | 48.09 | -0.09 (-0.19%) | 1,870,782 |
| 11 Aug 2023 | CNY | 44.05 | 50.62 | 43.6 | 48.18 | 48.18 | +4.12 (+9.35%) | 2,486,258 |
| 10 Aug 2023 | CNY | 43.33 | 44.39 | 43.02 | 44.06 | 44.06 | +0.36 (+0.82%) | 354,700 |
| 9 Aug 2023 | CNY | 42.79 | 43.86 | 42.25 | 43.7 | 43.7 | +0.94 (+2.20%) | 440,898 |
| 8 Aug 2023 | CNY | 43.3 | 43.58 | 42.3 | 42.76 | 42.76 | -0.88 (-2.02%) | 657,504 |
| 7 Aug 2023 | CNY | 44.72 | 44.73 | 43.02 | 43.64 | 43.64 | -1.08 (-2.42%) | 429,819 |
| 4 Aug 2023 | CNY | 44.34 | 44.84 | 44.11 | 44.72 | 44.72 | +0.19 (+0.43%) | 336,900 |
| 3 Aug 2023 | CNY | 44.8 | 44.97 | 44.13 | 44.53 | 44.53 | -0.27 (-0.60%) | 229,800 |
| 2 Aug 2023 | CNY | 45.24 | 45.49 | 44.77 | 44.8 | 44.8 | -0.43 (-0.95%) | 244,471 |
| 1 Aug 2023 | CNY | 45.85 | 46.35 | 45.12 | 45.23 | 45.23 | -0.61 (-1.33%) | 357,530 |
| 31 Jul 2023 | CNY | 45.99 | 47.07 | 45.52 | 45.84 | 45.84 | +0.35 (+0.77%) | 706,188 |
| 28 Jul 2023 | CNY | 44.91 | 45.63 | 44.5 | 45.49 | 45.49 | +0.48 (+1.07%) | 316,800 |
| 27 Jul 2023 | CNY | 45.95 | 46.02 | 45.01 | 45.01 | 45.01 | -0.75 (-1.64%) | 302,349 |
| 26 Jul 2023 | CNY | 45.66 | 46.37 | 45.45 | 45.76 | 45.76 | +0.04 (+0.09%) | 327,295 |
| 25 Jul 2023 | CNY | 45.38 | 45.87 | 45.1 | 45.72 | 45.72 | +0.52 (+1.15%) | 360,692 |
| 24 Jul 2023 | CNY | 45.25 | 45.41 | 44.88 | 45.2 | 45.2 | +0.2 (+0.44%) | 273,300 |
| 21 Jul 2023 | CNY | 45.48 | 45.5 | 44.8 | 45 | 45 | -0.4 (-0.88%) | 207,024 |
| 20 Jul 2023 | CNY | 45.32 | 45.74 | 45.01 | 45.4 | 45.4 | +0.05 (+0.11%) | 214,601 |
| 19 Jul 2023 | CNY | 45.59 | 46.13 | 45.12 | 45.35 | 45.35 | -0.31 (-0.68%) | 263,399 |
| 18 Jul 2023 | CNY | 45.54 | 45.83 | 45.27 | 45.66 | 45.66 | -0.03 (-0.07%) | 168,087 |
| 17 Jul 2023 | CNY | 46.62 | 46.65 | 44.88 | 45.69 | 45.69 | -0.96 (-2.06%) | 523,300 |
| 14 Jul 2023 | CNY | 46.24 | 46.82 | 45.98 | 46.65 | 46.65 | +0.16 (+0.34%) | 173,935 |
| 13 Jul 2023 | CNY | 46.3 | 46.6 | 46.12 | 46.49 | 46.49 | +0.37 (+0.80%) | 168,249 |
| 12 Jul 2023 | CNY | 46.98 | 46.98 | 46.01 | 46.12 | 46.12 | -0.86 (-1.83%) | 187,049 |
| 11 Jul 2023 | CNY | 47 | 47.4 | 46.42 | 46.98 | 46.98 | +0.48 (+1.03%) | 291,300 |
| 10 Jul 2023 | CNY | 47 | 47.58 | 46.31 | 46.5 | 46.5 | +0.1 (+0.22%) | 298,219 |
