| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 40.61 | 41.1 | 39.98 | 40.5 | 40.5 | -0.12 (-0.30%) | 42,658,221 |
| 14 Aug 2023 | CNY | 38.83 | 40.79 | 38.8 | 40.62 | 40.62 | +1.42 (+3.62%) | 60,278,981 |
| 11 Aug 2023 | CNY | 39.96 | 40.23 | 39.2 | 39.2 | 39.2 | -0.7 (-1.75%) | 33,789,776 |
| 10 Aug 2023 | CNY | 40.21 | 40.38 | 39.6 | 39.9 | 39.9 | -0.31 (-0.77%) | 35,595,251 |
| 9 Aug 2023 | CNY | 39.9 | 40.67 | 39.8 | 40.21 | 40.21 | +0.07 (+0.17%) | 57,386,328 |
| 8 Aug 2023 | CNY | 38.6 | 40.69 | 38.58 | 40.14 | 40.14 | +1.01 (+2.58%) | 97,417,696 |
| 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%) | 106,460,887 |
| 3 Aug 2023 | CNY | 41.85 | 42.89 | 41.18 | 42.27 | 42.27 | -0.01 (-0.02%) | 79,188,796 |
| 2 Aug 2023 | CNY | 43.25 | 43.99 | 42.06 | 42.28 | 42.28 | -1.1 (-2.54%) | 93,481,863 |
| 1 Aug 2023 | CNY | 44.31 | 44.31 | 42.3 | 43.38 | 43.38 | -1.2 (-2.69%) | 134,400,131 |
| 31 Jul 2023 | CNY | 49.04 | 49.33 | 44.22 | 44.58 | 44.58 | -4.47 (-9.11%) | 135,924,169 |
| 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%) | 16,225,472 |
| 26 Jul 2023 | CNY | 47.77 | 48.16 | 47.55 | 48.08 | 48.08 | +0.32 (+0.67%) | 16,778,804 |
| 25 Jul 2023 | CNY | 47.75 | 47.9 | 47.13 | 47.76 | 47.76 | +0.47 (+0.99%) | 24,909,769 |
| 24 Jul 2023 | CNY | 45.9 | 48 | 45.89 | 47.29 | 47.29 | +1.36 (+2.96%) | 47,398,816 |
| 21 Jul 2023 | CNY | 46.03 | 46.3 | 45.65 | 45.93 | 45.93 | -0.03 (-0.07%) | 20,976,558 |
| 20 Jul 2023 | CNY | 46.99 | 47.4 | 45.87 | 45.96 | 45.96 | -0.73 (-1.56%) | 18,098,829 |
| 19 Jul 2023 | CNY | 47 | 47.37 | 46.55 | 46.69 | 46.69 | -0.51 (-1.08%) | 19,415,049 |
| 18 Jul 2023 | CNY | 47.4 | 47.85 | 47 | 47.2 | 47.2 | 0.0 (0.0%) | 12,113,452 |
| 17 Jul 2023 | CNY | 47.52 | 47.52 | 46.73 | 47.2 | 47.2 | -0.32 (-0.67%) | 21,394,359 |
| 14 Jul 2023 | CNY | 47.98 | 47.99 | 47.5 | 47.52 | 47.52 | -0.49 (-1.02%) | 13,461,016 |
| 13 Jul 2023 | CNY | 47.94 | 48.2 | 47.5 | 48.01 | 48.01 | +0.24 (+0.50%) | 24,604,015 |
| 12 Jul 2023 | CNY | 48.24 | 48.4 | 47.55 | 47.77 | 47.77 | -0.47 (-0.97%) | 14,681,110 |
| 11 Jul 2023 | CNY | 48 | 48.56 | 47.21 | 48.24 | 48.24 | +0.63 (+1.32%) | 24,212,838 |
| 10 Jul 2023 | CNY | 48.38 | 48.49 | 47.36 | 47.61 | 47.61 | -0.78 (-1.61%) | 21,679,425 |
| 7 Jul 2023 | CNY | 48 | 48.59 | 47.81 | 48.39 | 48.39 | +0.28 (+0.58%) | 17,226,779 |
| 6 Jul 2023 | CNY | 49.16 | 49.2 | 47.89 | 48.11 | 48.11 | -1.08 (-2.20%) | 25,224,843 |
| 5 Jul 2023 | CNY | 48.85 | 49.85 | 48.53 | 49.19 | 49.19 | +0.34 (+0.70%) | 46,108,311 |
