| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 49.58 | 50.55 | 49.1 | 50.02 | 50.02 | +0.02 (+0.04%) | 1,727,500 |
| 11 Aug 2023 | CNY | 50 | 52 | 49.53 | 50 | 50 | -0.48 (-0.95%) | 2,390,123 |
| 10 Aug 2023 | CNY | 48.1 | 52.65 | 48.05 | 50.48 | 50.48 | +2.15 (+4.45%) | 3,418,760 |
| 9 Aug 2023 | CNY | 46.69 | 49.95 | 46.69 | 48.33 | 48.33 | +1.01 (+2.13%) | 2,497,940 |
| 8 Aug 2023 | CNY | 46.49 | 48.24 | 46.18 | 47.32 | 47.32 | +0.56 (+1.20%) | 985,200 |
| 7 Aug 2023 | CNY | 47.45 | 47.72 | 46.45 | 46.76 | 46.76 | -0.67 (-1.41%) | 986,542 |
| 4 Aug 2023 | CNY | 47.18 | 47.74 | 46.78 | 47.43 | 47.43 | +0.39 (+0.83%) | 1,181,839 |
| 3 Aug 2023 | CNY | 49.49 | 49.49 | 46.09 | 47.04 | 47.04 | -2.45 (-4.95%) | 1,679,242 |
| 2 Aug 2023 | CNY | 48.98 | 49.49 | 47.6 | 49.49 | 49.49 | +0.49 (+1%) | 1,532,853 |
| 1 Aug 2023 | CNY | 49.77 | 50 | 47.98 | 49 | 49 | -0.77 (-1.55%) | 1,779,624 |
| 31 Jul 2023 | CNY | 50.19 | 50.49 | 49.38 | 49.77 | 49.77 | -0.85 (-1.68%) | 1,575,056 |
| 28 Jul 2023 | CNY | 48.15 | 51.2 | 48.15 | 50.62 | 50.62 | +2.11 (+4.35%) | 2,805,790 |
| 27 Jul 2023 | CNY | 48.12 | 49.74 | 48.12 | 48.51 | 48.51 | 0.0 (0.0%) | 1,835,500 |
| 26 Jul 2023 | CNY | 47.7 | 49.84 | 47.41 | 48.51 | 48.51 | +0.47 (+0.98%) | 2,430,003 |
| 25 Jul 2023 | CNY | 45.89 | 48.15 | 45.61 | 48.04 | 48.04 | +1.99 (+4.32%) | 1,965,600 |
| 24 Jul 2023 | CNY | 45.13 | 46.68 | 44.66 | 46.05 | 46.05 | +2.13 (+4.85%) | 1,486,247 |
| 21 Jul 2023 | CNY | 45.43 | 45.65 | 43.7 | 43.92 | 43.92 | -1.43 (-3.15%) | 1,286,200 |
| 20 Jul 2023 | CNY | 47.02 | 47.14 | 45.08 | 45.35 | 45.35 | -1.82 (-3.86%) | 1,526,441 |
| 19 Jul 2023 | CNY | 46.8 | 47.35 | 46.05 | 47.17 | 47.17 | +0.57 (+1.22%) | 1,359,799 |
| 18 Jul 2023 | CNY | 48.99 | 48.99 | 46.38 | 46.6 | 46.6 | -3.5 (-6.99%) | 2,640,807 |
| 17 Jul 2023 | CNY | 47.31 | 50.79 | 46.7 | 50.1 | 50.1 | +2.49 (+5.23%) | 3,602,586 |
| 14 Jul 2023 | CNY | 48.21 | 48.6 | 47.03 | 47.61 | 47.61 | -1.5 (-3.05%) | 2,395,500 |
| 13 Jul 2023 | CNY | 47.96 | 49.3 | 46.59 | 49.11 | 49.11 | +1.94 (+4.11%) | 3,390,302 |
| 12 Jul 2023 | CNY | 46.52 | 48.48 | 46.35 | 47.17 | 47.17 | +0.62 (+1.33%) | 2,513,936 |
| 11 Jul 2023 | CNY | 45.03 | 47.09 | 44.5 | 46.55 | 46.55 | +1.43 (+3.17%) | 2,072,706 |
| 10 Jul 2023 | CNY | 45.66 | 46.5 | 44.93 | 45.12 | 45.12 | +0.82 (+1.85%) | 1,877,727 |
| 7 Jul 2023 | CNY | 44.1 | 45.2 | 43.65 | 44.3 | 44.3 | -0.2 (-0.45%) | 1,343,700 |
| 6 Jul 2023 | CNY | 44.22 | 44.68 | 42.98 | 44.5 | 44.5 | +0.23 (+0.52%) | 1,534,330 |
| 5 Jul 2023 | CNY | 44.29 | 44.95 | 43.52 | 44.27 | 44.27 | +0.19 (+0.43%) | 1,364,349 |
| 4 Jul 2023 | CNY | 42.91 | 44.5 | 42.81 | 44.08 | 44.08 | +1.1 (+2.56%) | 1,403,100 |
