| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 47.69 | 48.4 | 46.68 | 46.68 | 46.68 | -1.39 (-2.89%) | 2,663,592 |
| 17 Aug 2023 | CNY | 47.11 | 48.7 | 46.81 | 48.07 | 48.07 | +0.71 (+1.50%) | 2,479,227 |
| 16 Aug 2023 | CNY | 48.2 | 48.95 | 47.21 | 47.36 | 47.36 | -1.21 (-2.49%) | 2,448,115 |
| 15 Aug 2023 | CNY | 49.47 | 50.65 | 48.19 | 48.57 | 48.57 | -0.86 (-1.74%) | 3,110,910 |
| 14 Aug 2023 | CNY | 47.05 | 49.5 | 46.88 | 49.43 | 49.43 | +2.02 (+4.26%) | 3,530,535 |
| 11 Aug 2023 | CNY | 49.02 | 49.38 | 47.41 | 47.41 | 47.41 | -1.55 (-3.17%) | 2,728,901 |
| 10 Aug 2023 | CNY | 49.28 | 49.9 | 48.59 | 48.96 | 48.96 | -0.7 (-1.41%) | 2,771,754 |
| 9 Aug 2023 | CNY | 51.27 | 51.5 | 49.2 | 49.66 | 49.66 | -2.01 (-3.89%) | 4,278,492 |
| 8 Aug 2023 | CNY | 52.16 | 53.35 | 51.41 | 51.67 | 51.67 | -0.68 (-1.30%) | 4,397,094 |
| 7 Aug 2023 | CNY | 51.5 | 53.7 | 51.46 | 52.35 | 52.35 | +0.73 (+1.41%) | 5,225,002 |
| 4 Aug 2023 | CNY | 50.42 | 51.89 | 50.31 | 51.62 | 51.62 | +1.1 (+2.18%) | 4,139,581 |
| 3 Aug 2023 | CNY | 50.3 | 51.7 | 50.01 | 50.52 | 50.52 | -0.8 (-1.56%) | 3,047,589 |
| 2 Aug 2023 | CNY | 51.35 | 52.41 | 50.8 | 51.32 | 51.32 | +0.22 (+0.43%) | 5,444,087 |
| 1 Aug 2023 | CNY | 49.27 | 51.88 | 49.01 | 51.1 | 51.1 | +1.79 (+3.63%) | 6,224,671 |
| 31 Jul 2023 | CNY | 48.51 | 49.7 | 48.01 | 49.31 | 49.31 | +0.48 (+0.98%) | 3,297,923 |
| 28 Jul 2023 | CNY | 49 | 50.16 | 48.56 | 48.83 | 48.83 | -0.35 (-0.71%) | 3,558,612 |
| 27 Jul 2023 | CNY | 50.7 | 50.7 | 48.9 | 49.18 | 49.18 | -1.18 (-2.34%) | 4,333,157 |
| 26 Jul 2023 | CNY | 51.69 | 51.69 | 49.98 | 50.36 | 50.36 | -1.52 (-2.93%) | 3,139,046 |
| 25 Jul 2023 | CNY | 52.13 | 52.78 | 50.96 | 51.88 | 51.88 | +0.28 (+0.54%) | 3,581,141 |
| 24 Jul 2023 | CNY | 50.93 | 52.55 | 50.32 | 51.6 | 51.6 | +0.41 (+0.80%) | 3,371,758 |
| 21 Jul 2023 | CNY | 50.9 | 52.36 | 50.61 | 51.19 | 51.19 | +0.14 (+0.27%) | 2,889,584 |
| 20 Jul 2023 | CNY | 52.86 | 52.99 | 50.9 | 51.05 | 51.05 | -1.8 (-3.41%) | 3,659,947 |
| 19 Jul 2023 | CNY | 53.23 | 54.09 | 52.51 | 52.85 | 52.85 | -0.66 (-1.23%) | 3,074,158 |
| 18 Jul 2023 | CNY | 55.66 | 55.66 | 53.31 | 53.51 | 53.51 | -2.11 (-3.79%) | 5,167,362 |
| 17 Jul 2023 | CNY | 55.9 | 56.98 | 55.3 | 55.62 | 55.62 | -0.14 (-0.25%) | 5,406,848 |
| 14 Jul 2023 | CNY | 54.93 | 56.85 | 54.43 | 55.76 | 55.76 | +0.61 (+1.11%) | 8,721,015 |
| 13 Jul 2023 | CNY | 52.28 | 55.45 | 51.91 | 55.15 | 55.15 | +3.02 (+5.79%) | 7,257,156 |
| 12 Jul 2023 | CNY | 54.5 | 54.78 | 51.59 | 52.13 | 52.13 | -2.65 (-4.84%) | 6,072,955 |
| 11 Jul 2023 | CNY | 53.9 | 55.24 | 53.4 | 54.78 | 54.78 | +0.83 (+1.54%) | 4,442,610 |
| 10 Jul 2023 | CNY | 57.1 | 57.3 | 53.7 | 53.95 | 53.95 | -2.94 (-5.17%) | 7,119,290 |
