| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 46.98 | 47.39 | 45.64 | 46.13 | 46.13 | -0.46 (-0.99%) | 12,522,292 |
| 14 Aug 2023 | CNY | 46.94 | 47.28 | 46 | 46.59 | 46.59 | -0.54 (-1.15%) | 12,928,305 |
| 11 Aug 2023 | CNY | 47.86 | 48.36 | 47.1 | 47.13 | 47.13 | -0.7 (-1.46%) | 18,099,273 |
| 10 Aug 2023 | CNY | 46.55 | 47.85 | 46.46 | 47.83 | 47.83 | +1.64 (+3.55%) | 23,339,991 |
| 9 Aug 2023 | CNY | 45.94 | 46.5 | 45.88 | 46.19 | 46.19 | +0.05 (+0.11%) | 6,471,139 |
| 8 Aug 2023 | CNY | 46.45 | 46.56 | 45.92 | 46.14 | 46.14 | -0.28 (-0.60%) | 7,949,210 |
| 7 Aug 2023 | CNY | 46.85 | 46.85 | 46.29 | 46.42 | 46.42 | -0.51 (-1.09%) | 8,307,483 |
| 4 Aug 2023 | CNY | 47.71 | 47.97 | 46.88 | 46.93 | 46.93 | -0.35 (-0.74%) | 11,389,552 |
| 3 Aug 2023 | CNY | 46.79 | 47.48 | 46.55 | 47.28 | 47.28 | +0.18 (+0.38%) | 12,503,621 |
| 2 Aug 2023 | CNY | 46.7 | 47.72 | 46.35 | 47.1 | 47.1 | +0.25 (+0.53%) | 13,644,742 |
| 1 Aug 2023 | CNY | 47.35 | 47.97 | 46.81 | 46.85 | 46.85 | -0.55 (-1.16%) | 17,585,158 |
| 31 Jul 2023 | CNY | 47 | 48.93 | 47 | 47.4 | 47.4 | +0.94 (+2.02%) | 36,159,610 |
| 28 Jul 2023 | CNY | 44.24 | 46.47 | 44.04 | 46.46 | 46.46 | +2.05 (+4.62%) | 29,827,690 |
| 27 Jul 2023 | CNY | 44.13 | 44.79 | 43.81 | 44.41 | 44.41 | +0.39 (+0.89%) | 14,986,701 |
| 26 Jul 2023 | CNY | 44.8 | 44.8 | 43.7 | 44.02 | 44.02 | -0.74 (-1.65%) | 15,767,953 |
| 25 Jul 2023 | CNY | 44.41 | 44.95 | 44.22 | 44.76 | 44.76 | +0.98 (+2.24%) | 17,621,535 |
| 24 Jul 2023 | CNY | 44.45 | 44.48 | 43.51 | 43.78 | 43.78 | -0.77 (-1.73%) | 14,585,382 |
| 21 Jul 2023 | CNY | 44.33 | 45.37 | 44.29 | 44.55 | 44.55 | +0.22 (+0.50%) | 11,972,451 |
| 20 Jul 2023 | CNY | 44.96 | 45.4 | 44.3 | 44.33 | 44.33 | -0.66 (-1.47%) | 14,331,931 |
| 19 Jul 2023 | CNY | 45.58 | 45.62 | 44.9 | 44.99 | 44.99 | -0.63 (-1.38%) | 12,458,490 |
| 18 Jul 2023 | CNY | 45.93 | 45.98 | 45.5 | 45.62 | 45.62 | -0.4 (-0.87%) | 8,570,210 |
| 17 Jul 2023 | CNY | 45.89 | 46.25 | 45.52 | 46.02 | 46.02 | +0.14 (+0.31%) | 6,149,005 |
| 14 Jul 2023 | CNY | 47.11 | 47.14 | 45.8 | 45.88 | 45.88 | -1.04 (-2.22%) | 15,874,061 |
| 13 Jul 2023 | CNY | 47.19 | 47.3 | 46.82 | 46.92 | 46.92 | -0.08 (-0.17%) | 7,156,658 |
| 12 Jul 2023 | CNY | 47.51 | 47.51 | 46.85 | 47 | 47 | -0.33 (-0.70%) | 5,355,308 |
| 11 Jul 2023 | CNY | 47.08 | 47.42 | 46.71 | 47.33 | 47.33 | +0.25 (+0.53%) | 6,882,643 |
| 10 Jul 2023 | CNY | 46.88 | 47.45 | 46.58 | 47.08 | 47.08 | +0.58 (+1.25%) | 8,554,440 |
| 7 Jul 2023 | CNY | 46.09 | 46.64 | 46.03 | 46.5 | 46.5 | +0.22 (+0.48%) | 4,823,773 |
| 6 Jul 2023 | CNY | 46.9 | 47.48 | 46.17 | 46.28 | 46.28 | -0.64 (-1.36%) | 8,142,685 |
| 5 Jul 2023 | CNY | 47.28 | 47.5 | 46.85 | 46.92 | 46.92 | -0.42 (-0.89%) | 5,126,800 |
