| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 38.51 | 39.05 | 37.99 | 38.44 | 38.44 | -0.43 (-1.11%) | 2,192,225 |
| 14 Aug 2023 | CNY | 38.95 | 38.97 | 37.83 | 38.87 | 38.87 | -0.53 (-1.35%) | 3,128,743 |
| 11 Aug 2023 | CNY | 40.11 | 40.72 | 39.4 | 39.4 | 39.4 | -0.8 (-1.99%) | 3,609,714 |
| 10 Aug 2023 | CNY | 42.38 | 43.29 | 40.2 | 40.2 | 40.2 | -2.69 (-6.27%) | 4,914,711 |
| 9 Aug 2023 | CNY | 44.05 | 44.06 | 42.59 | 42.89 | 42.89 | -1.81 (-4.05%) | 3,570,553 |
| 8 Aug 2023 | CNY | 44.27 | 44.98 | 43.55 | 44.7 | 44.7 | -0.35 (-0.78%) | 5,606,907 |
| 7 Aug 2023 | CNY | 42 | 45.8 | 41.01 | 45.05 | 45.05 | +2.84 (+6.73%) | 8,156,938 |
| 4 Aug 2023 | CNY | 43.06 | 43.86 | 42.12 | 42.21 | 42.21 | -1.63 (-3.72%) | 5,648,340 |
| 3 Aug 2023 | CNY | 42.21 | 43.96 | 41.3 | 43.84 | 43.84 | +1.94 (+4.63%) | 7,663,274 |
| 2 Aug 2023 | CNY | 40.78 | 41.95 | 40.25 | 41.9 | 41.9 | +0.74 (+1.80%) | 5,128,100 |
| 1 Aug 2023 | CNY | 40.61 | 41.4 | 39.9 | 41.16 | 41.16 | +0.47 (+1.16%) | 4,935,822 |
| 31 Jul 2023 | CNY | 40.3 | 41.08 | 40.05 | 40.69 | 40.69 | -0.06 (-0.15%) | 3,562,298 |
| 28 Jul 2023 | CNY | 41.9 | 41.9 | 40.71 | 40.75 | 40.75 | -0.98 (-2.35%) | 4,765,905 |
| 27 Jul 2023 | CNY | 43 | 43.85 | 41.54 | 41.73 | 41.73 | -2.16 (-4.92%) | 7,423,577 |
| 26 Jul 2023 | CNY | 44.51 | 46.42 | 43.71 | 43.89 | 43.89 | -1.39 (-3.07%) | 8,153,516 |
| 25 Jul 2023 | CNY | 48.16 | 48.77 | 45.16 | 45.28 | 45.28 | -2.61 (-5.45%) | 10,674,599 |
| 24 Jul 2023 | CNY | 48.35 | 49.3 | 45.7 | 47.89 | 47.89 | -2.16 (-4.32%) | 11,945,563 |
| 21 Jul 2023 | CNY | 54 | 58.3 | 50 | 50.05 | 50.05 | -10.71 (-17.63%) | 15,414,215 |
| 20 Jul 2023 | CNY | 55.18 | 62.82 | 51.05 | 60.76 | 60.76 | +6.56 (+12.10%) | 19,385,166 |
| 19 Jul 2023 | CNY | 49.94 | 56.05 | 49.51 | 54.2 | 54.2 | +6.6 (+13.87%) | 16,198,702 |
| 18 Jul 2023 | CNY | 40.3 | 47.6 | 40.3 | 47.6 | 47.6 | +7.93 (+19.99%) | 5,220,416 |
| 17 Jul 2023 | CNY | 40.27 | 40.85 | 39.28 | 39.67 | 39.67 | -1.21 (-2.96%) | 1,833,964 |
| 14 Jul 2023 | CNY | 41.1 | 41.43 | 40.12 | 40.88 | 40.88 | +0.36 (+0.89%) | 3,433,615 |
| 13 Jul 2023 | CNY | 36.23 | 40.97 | 35.9 | 40.52 | 40.52 | +4.29 (+11.84%) | 4,296,081 |
| 12 Jul 2023 | CNY | 37.2 | 37.27 | 36.01 | 36.23 | 36.23 | -0.72 (-1.95%) | 600,680 |
| 11 Jul 2023 | CNY | 36.61 | 37.3 | 36.46 | 36.95 | 36.95 | +0.41 (+1.12%) | 487,673 |
| 10 Jul 2023 | CNY | 36.95 | 37.01 | 36.32 | 36.54 | 36.54 | -0.36 (-0.98%) | 798,953 |
| 7 Jul 2023 | CNY | 37.35 | 37.72 | 36.52 | 36.9 | 36.9 | -0.45 (-1.20%) | 695,618 |
| 6 Jul 2023 | CNY | 37.02 | 37.88 | 36.76 | 37.35 | 37.35 | +0.17 (+0.46%) | 814,565 |
| 5 Jul 2023 | CNY | 38.65 | 38.65 | 37.15 | 37.18 | 37.18 | -0.83 (-2.18%) | 978,398 |
