| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 44.5 | 45.23 | 43.83 | 45.16 | 45.16 | +0.13 (+0.29%) | 1,000,300 |
| 16 Aug 2023 | CNY | 45.3 | 46.07 | 45 | 45.03 | 45.03 | -0.33 (-0.73%) | 1,195,800 |
| 15 Aug 2023 | CNY | 45.2 | 45.96 | 44.73 | 45.36 | 45.36 | +0.1 (+0.22%) | 1,242,669 |
| 14 Aug 2023 | CNY | 46.15 | 47.3 | 44.18 | 45.26 | 45.26 | -1.51 (-3.23%) | 1,930,949 |
| 11 Aug 2023 | CNY | 47.59 | 47.72 | 46.5 | 46.77 | 46.77 | -1 (-2.09%) | 825,331 |
| 10 Aug 2023 | CNY | 46 | 47.98 | 45.86 | 47.77 | 47.77 | +1.92 (+4.19%) | 1,196,811 |
| 9 Aug 2023 | CNY | 47.13 | 47.16 | 45.79 | 45.85 | 45.85 | -1.27 (-2.70%) | 612,000 |
| 8 Aug 2023 | CNY | 46.77 | 47.12 | 46.49 | 47.12 | 47.12 | 0.0 (0.0%) | 387,082 |
| 7 Aug 2023 | CNY | 46.6 | 47.29 | 46.11 | 47.12 | 47.12 | +0.29 (+0.62%) | 738,694 |
| 4 Aug 2023 | CNY | 48.2 | 48.32 | 46.7 | 46.83 | 46.83 | -0.92 (-1.93%) | 926,651 |
| 3 Aug 2023 | CNY | 48.33 | 48.33 | 47.36 | 47.75 | 47.75 | -0.35 (-0.73%) | 682,200 |
| 2 Aug 2023 | CNY | 49.46 | 49.5 | 47.66 | 48.1 | 48.1 | -1.41 (-2.85%) | 1,269,869 |
| 1 Aug 2023 | CNY | 51.5 | 51.9 | 49.19 | 49.51 | 49.51 | -3.28 (-6.21%) | 1,909,079 |
| 31 Jul 2023 | CNY | 51.29 | 53.31 | 51.27 | 52.79 | 52.79 | +0.05 (+0.09%) | 2,491,857 |
| 28 Jul 2023 | CNY | 50 | 55 | 49.52 | 52.74 | 52.74 | +2.31 (+4.58%) | 3,473,372 |
| 27 Jul 2023 | CNY | 50.03 | 51.48 | 49 | 50.43 | 50.43 | -1.62 (-3.11%) | 1,827,764 |
| 26 Jul 2023 | CNY | 50.45 | 54.5 | 50.45 | 52.05 | 52.05 | +1.76 (+3.50%) | 2,829,095 |
| 25 Jul 2023 | CNY | 47.76 | 51.95 | 47.7 | 50.29 | 50.29 | +2.53 (+5.30%) | 1,993,560 |
| 24 Jul 2023 | CNY | 48.2 | 49.5 | 47.11 | 47.76 | 47.76 | -2.22 (-4.44%) | 1,254,618 |
| 21 Jul 2023 | CNY | 48.34 | 52.22 | 48.31 | 49.98 | 49.98 | +1.67 (+3.46%) | 1,894,953 |
| 20 Jul 2023 | CNY | 47.75 | 49.71 | 47.36 | 48.31 | 48.31 | +0.31 (+0.65%) | 1,339,500 |
| 19 Jul 2023 | CNY | 46.29 | 48.35 | 46.05 | 48 | 48 | +1.07 (+2.28%) | 1,314,130 |
| 18 Jul 2023 | CNY | 46.47 | 48.67 | 46.13 | 46.93 | 46.93 | +0.5 (+1.08%) | 1,003,005 |
| 17 Jul 2023 | CNY | 46.66 | 46.66 | 46.01 | 46.43 | 46.43 | -0.22 (-0.47%) | 222,300 |
| 14 Jul 2023 | CNY | 46.75 | 46.82 | 46.13 | 46.65 | 46.65 | +0.14 (+0.30%) | 339,942 |
| 13 Jul 2023 | CNY | 45.7 | 46.58 | 45.7 | 46.51 | 46.51 | +0.86 (+1.88%) | 346,063 |
| 12 Jul 2023 | CNY | 46.6 | 46.79 | 45.47 | 45.65 | 45.65 | -0.88 (-1.89%) | 261,763 |
| 11 Jul 2023 | CNY | 45.93 | 46.58 | 45.61 | 46.53 | 46.53 | +0.78 (+1.70%) | 284,963 |
| 10 Jul 2023 | CNY | 45.98 | 46.47 | 45.63 | 45.75 | 45.75 | -0.23 (-0.50%) | 205,400 |
| 7 Jul 2023 | CNY | 46.28 | 46.58 | 45.81 | 45.98 | 45.98 | -0.21 (-0.45%) | 202,400 |
