| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 40.26 | 41.33 | 40.16 | 40.72 | 40.72 | +0.28 (+0.69%) | 43,030,580 |
| 24 Aug 2023 | CNY | 38.71 | 40.88 | 38.4 | 40.44 | 40.44 | +1.74 (+4.50%) | 47,773,650 |
| 23 Aug 2023 | CNY | 39.1 | 39.31 | 38.68 | 38.7 | 38.7 | -0.45 (-1.15%) | 25,817,060 |
| 22 Aug 2023 | CNY | 39.15 | 39.4 | 38.33 | 39.15 | 39.15 | +0.35 (+0.90%) | 43,538,560 |
| 21 Aug 2023 | CNY | 37.96 | 39.33 | 37.1 | 38.8 | 38.8 | -1.15 (-2.88%) | 60,792,050 |
| 18 Aug 2023 | CNY | 40.5 | 40.58 | 39.8 | 39.95 | 39.95 | -0.62 (-1.53%) | 26,186,210 |
| 17 Aug 2023 | CNY | 40.72 | 40.86 | 40.1 | 40.57 | 40.57 | -0.44 (-1.07%) | 39,559,900 |
| 16 Aug 2023 | CNY | 40.39 | 41.91 | 40.25 | 41.01 | 41.01 | +0.51 (+1.26%) | 63,040,900 |
| 15 Aug 2023 | CNY | 40.61 | 41.1 | 39.98 | 40.5 | 40.5 | -0.12 (-0.30%) | 42,658,220 |
| 14 Aug 2023 | CNY | 38.83 | 40.79 | 38.8 | 40.62 | 40.62 | +1.42 (+3.62%) | 60,278,980 |
| 11 Aug 2023 | CNY | 39.96 | 40.23 | 39.2 | 39.2 | 39.2 | -0.7 (-1.75%) | 33,789,780 |
| 10 Aug 2023 | CNY | 40.21 | 40.38 | 39.6 | 39.9 | 39.9 | -0.31 (-0.77%) | 35,595,250 |
| 9 Aug 2023 | CNY | 39.9 | 40.67 | 39.8 | 40.21 | 40.21 | +0.07 (+0.17%) | 57,386,330 |
| 8 Aug 2023 | CNY | 38.6 | 40.69 | 38.58 | 40.14 | 40.14 | +1.01 (+2.58%) | 97,417,700 |
| 7 Aug 2023 | CNY | 40.66 | 40.66 | 38.56 | 39.13 | 39.13 | -1.94 (-4.72%) | 134,789,310 |
| 4 Aug 2023 | CNY | 42.55 | 42.67 | 41 | 41.07 | 41.07 | -1.2 (-2.84%) | 106,460,890 |
| 3 Aug 2023 | CNY | 41.85 | 42.89 | 41.18 | 42.27 | 42.27 | -0.01 (-0.02%) | 79,188,800 |
| 2 Aug 2023 | CNY | 43.25 | 43.99 | 42.06 | 42.28 | 42.28 | -1.1 (-2.54%) | 93,481,860 |
| 1 Aug 2023 | CNY | 44.31 | 44.31 | 42.3 | 43.38 | 43.38 | -1.2 (-2.69%) | 134,400,130 |
| 31 Jul 2023 | CNY | 49.04 | 49.33 | 44.22 | 44.58 | 44.58 | -4.47 (-9.11%) | 135,924,170 |
| 28 Jul 2023 | CNY | 47.88 | 49.2 | 47.59 | 49.05 | 49.05 | +0.94 (+1.95%) | 37,757,340 |
| 27 Jul 2023 | CNY | 48.33 | 48.47 | 47.8 | 48.11 | 48.11 | +0.03 (+0.06%) | 16,225,470 |
| 26 Jul 2023 | CNY | 47.77 | 48.16 | 47.55 | 48.08 | 48.08 | +0.32 (+0.67%) | 16,778,800 |
| 25 Jul 2023 | CNY | 47.75 | 47.9 | 47.13 | 47.76 | 47.76 | +0.47 (+0.99%) | 24,909,770 |
| 24 Jul 2023 | CNY | 45.9 | 48 | 45.89 | 47.29 | 47.29 | +1.36 (+2.96%) | 47,398,820 |
| 21 Jul 2023 | CNY | 46.03 | 46.3 | 45.65 | 45.93 | 45.93 | -0.03 (-0.07%) | 20,976,560 |
| 20 Jul 2023 | CNY | 46.99 | 47.4 | 45.87 | 45.96 | 45.96 | -0.73 (-1.56%) | 18,098,830 |
| 19 Jul 2023 | CNY | 47 | 47.37 | 46.55 | 46.69 | 46.69 | -0.51 (-1.08%) | 19,415,050 |
| 18 Jul 2023 | CNY | 47.4 | 47.85 | 47 | 47.2 | 47.2 | 0.0 (0.0%) | 12,113,450 |
| 17 Jul 2023 | CNY | 47.52 | 47.52 | 46.73 | 47.2 | 47.2 | -0.32 (-0.67%) | 21,394,360 |
