| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 43.68 | 44.61 | 43 | 43.05 | 43.05 | -0.19 (-0.44%) | 13,577,286 |
| 18 Aug 2023 | CNY | 44.65 | 44.82 | 43.15 | 43.24 | 43.24 | -1.35 (-3.03%) | 11,096,897 |
| 17 Aug 2023 | CNY | 43.97 | 44.78 | 43.74 | 44.59 | 44.59 | +0.47 (+1.07%) | 8,904,029 |
| 16 Aug 2023 | CNY | 44.68 | 45.16 | 44.12 | 44.12 | 44.12 | -0.84 (-1.87%) | 8,684,362 |
| 15 Aug 2023 | CNY | 45.6 | 45.69 | 44.27 | 44.96 | 44.96 | -0.49 (-1.08%) | 9,638,941 |
| 14 Aug 2023 | CNY | 45.88 | 46.14 | 44.89 | 45.45 | 45.45 | -0.95 (-2.05%) | 12,477,511 |
| 11 Aug 2023 | CNY | 47.45 | 47.5 | 46.32 | 46.4 | 46.4 | -0.93 (-1.96%) | 7,874,911 |
| 10 Aug 2023 | CNY | 47.24 | 47.7 | 46.89 | 47.33 | 47.33 | +0.04 (+0.08%) | 7,340,907 |
| 9 Aug 2023 | CNY | 47.69 | 47.85 | 47.23 | 47.29 | 47.29 | -0.4 (-0.84%) | 8,049,716 |
| 8 Aug 2023 | CNY | 48.08 | 48.59 | 47.63 | 47.69 | 47.69 | -0.58 (-1.20%) | 10,322,833 |
| 7 Aug 2023 | CNY | 48.49 | 48.75 | 47.95 | 48.27 | 48.27 | -0.07 (-0.14%) | 12,814,084 |
| 4 Aug 2023 | CNY | 48.2 | 48.67 | 47.74 | 48.34 | 48.34 | +0.23 (+0.48%) | 15,090,070 |
| 3 Aug 2023 | CNY | 47.5 | 48.41 | 47.26 | 48.11 | 48.11 | +0.43 (+0.90%) | 12,604,136 |
| 2 Aug 2023 | CNY | 47.61 | 48.16 | 47.49 | 47.68 | 47.68 | -0.1 (-0.21%) | 17,113,987 |
| 1 Aug 2023 | CNY | 46.95 | 48.37 | 46.95 | 47.78 | 47.78 | +1.3 (+2.80%) | 26,887,745 |
| 31 Jul 2023 | CNY | 45.17 | 46.55 | 45.13 | 46.48 | 46.48 | +1.32 (+2.92%) | 19,043,677 |
| 28 Jul 2023 | CNY | 44.25 | 45.43 | 43.91 | 45.16 | 45.16 | +0.78 (+1.76%) | 15,095,075 |
| 27 Jul 2023 | CNY | 44.83 | 45.09 | 44.28 | 44.38 | 44.38 | -0.44 (-0.98%) | 11,315,903 |
| 26 Jul 2023 | CNY | 45.15 | 45.31 | 44.77 | 44.82 | 44.82 | -0.54 (-1.19%) | 9,199,429 |
| 25 Jul 2023 | CNY | 44.76 | 45.49 | 44.48 | 45.36 | 45.36 | +1.19 (+2.69%) | 14,865,098 |
| 24 Jul 2023 | CNY | 44.18 | 44.69 | 43.87 | 44.17 | 44.17 | -0.38 (-0.85%) | 10,454,949 |
| 21 Jul 2023 | CNY | 45.8 | 45.95 | 44.2 | 44.55 | 44.55 | -1.59 (-3.45%) | 26,675,661 |
| 20 Jul 2023 | CNY | 47.01 | 47.18 | 46.01 | 46.14 | 46.14 | -0.87 (-1.85%) | 14,646,865 |
| 19 Jul 2023 | CNY | 46.7 | 47.2 | 46.41 | 47.01 | 47.01 | +0.24 (+0.51%) | 11,503,827 |
| 18 Jul 2023 | CNY | 46.61 | 47.68 | 46.56 | 46.77 | 46.77 | +0.17 (+0.36%) | 16,982,544 |
| 17 Jul 2023 | CNY | 46.38 | 46.75 | 46.08 | 46.6 | 46.6 | +0.25 (+0.54%) | 10,747,609 |
| 14 Jul 2023 | CNY | 47.04 | 47.59 | 46.25 | 46.35 | 46.35 | -0.57 (-1.21%) | 18,385,420 |
| 13 Jul 2023 | CNY | 46.6 | 47.69 | 46 | 46.92 | 46.92 | +0.34 (+0.73%) | 23,954,537 |
| 12 Jul 2023 | CNY | 49.3 | 49.3 | 46.11 | 46.58 | 46.58 | -4.17 (-8.22%) | 53,732,196 |
| 11 Jul 2023 | CNY | 49.08 | 50.97 | 48.94 | 50.75 | 50.75 | +1.67 (+3.40%) | 18,824,077 |
