| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 45 | 45.48 | 42.89 | 42.89 | 42.89 | -4.61 (-9.71%) | 7,657,521 |
| 10 Aug 2023 | CNY | 45.23 | 47.97 | 44 | 47.5 | 47.5 | +1.32 (+2.86%) | 10,399,548 |
| 9 Aug 2023 | CNY | 43.02 | 47.69 | 43.02 | 46.18 | 46.18 | +2.08 (+4.72%) | 11,106,218 |
| 8 Aug 2023 | CNY | 46.03 | 48 | 43.91 | 44.1 | 44.1 | -4.54 (-9.33%) | 11,721,365 |
| 7 Aug 2023 | CNY | 41.56 | 49.81 | 41.56 | 48.64 | 48.64 | +6.36 (+15.04%) | 13,485,276 |
| 4 Aug 2023 | CNY | 39.71 | 44.76 | 39.59 | 42.28 | 42.28 | +4.02 (+10.51%) | 9,908,897 |
| 3 Aug 2023 | CNY | 36.65 | 39.49 | 36.65 | 38.26 | 38.26 | +1.38 (+3.74%) | 5,461,582 |
| 2 Aug 2023 | CNY | 34.86 | 38.66 | 34.5 | 36.88 | 36.88 | +2.03 (+5.82%) | 3,474,471 |
| 1 Aug 2023 | CNY | 34.54 | 35.8 | 33.8 | 34.85 | 34.85 | +0.48 (+1.40%) | 1,254,676 |
| 31 Jul 2023 | CNY | 34.85 | 35.82 | 34.37 | 34.37 | 34.37 | -0.28 (-0.81%) | 1,225,600 |
| 28 Jul 2023 | CNY | 34.15 | 34.65 | 33.57 | 34.65 | 34.65 | +0.68 (+2.00%) | 1,348,747 |
| 27 Jul 2023 | CNY | 35.21 | 35.35 | 33.92 | 33.97 | 33.97 | -1.66 (-4.66%) | 1,347,950 |
| 26 Jul 2023 | CNY | 35.17 | 36.26 | 34.23 | 35.63 | 35.63 | +0.83 (+2.39%) | 1,887,550 |
| 25 Jul 2023 | CNY | 34.84 | 34.99 | 34.21 | 34.8 | 34.8 | +0.57 (+1.67%) | 1,126,443 |
| 24 Jul 2023 | CNY | 34.39 | 35.18 | 33.79 | 34.23 | 34.23 | +0.1 (+0.29%) | 1,229,976 |
| 21 Jul 2023 | CNY | 36.49 | 36.5 | 34 | 34.13 | 34.13 | -1.97 (-5.46%) | 1,847,264 |
| 20 Jul 2023 | CNY | 37.36 | 37.78 | 35.98 | 36.1 | 36.1 | -1.42 (-3.78%) | 1,372,498 |
| 19 Jul 2023 | CNY | 38.21 | 38.8 | 37.39 | 37.52 | 37.52 | +5.326 (+16.54%) | 1,681,992 |
| 19 Jul 2023 |
|
|||||||
| 18 Jul 2023 | CNY | 39.24 | 39.32 | 38.6 | 38.6333 | 38.6333 | -0.533 (-1.36%) | 1,480,908 |
| 17 Jul 2023 | CNY | 38.82 | 39.4867 | 38.68 | 39.1667 | 39.1667 | +0.4 (+1.03%) | 1,708,047 |
| 14 Jul 2023 | CNY | 37.7667 | 39.4533 | 37.6333 | 38.7667 | 38.7667 | +1.02 (+2.70%) | 1,749,174 |
| 13 Jul 2023 | CNY | 36.3267 | 38.12 | 36.1333 | 37.7467 | 37.7467 | -16.903 (-30.93%) | 1,759,198 |
| 12 Jul 2023 | CNY | 55.3 | 56.49 | 54.4 | 54.65 | 54.65 | +0.14 (+0.26%) | 1,249,400 |
| 11 Jul 2023 | CNY | 54.02 | 54.56 | 53.55 | 54.51 | 54.51 | +0.31 (+0.57%) | 667,211 |
| 10 Jul 2023 | CNY | 55.13 | 55.77 | 53.15 | 54.2 | 54.2 | -0.95 (-1.72%) | 627,211 |
| 7 Jul 2023 | CNY | 54.8 | 55.8 | 53.95 | 55.15 | 55.15 | +0.26 (+0.47%) | 781,711 |
| 6 Jul 2023 | CNY | 54.68 | 55.95 | 54.33 | 54.89 | 54.89 | -0.06 (-0.11%) | 512,900 |
| 5 Jul 2023 | CNY | 55.11 | 55.38 | 54.4 | 54.95 | 54.95 | -0.23 (-0.42%) | 523,311 |
| 4 Jul 2023 | CNY | 55.22 | 55.4 | 54.58 | 55.18 | 55.18 | +0.05 (+0.09%) | 463,100 |
| 3 Jul 2023 | CNY | 55.15 | 56.1 | 53.64 | 55.13 | 55.13 | -0.2 (-0.36%) | 840,200 |
