| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 44.97 | 45.48 | 44.2 | 44.91 | 44.91 | +0.04 (+0.09%) | 19,691,700 |
| 17 Aug 2023 | CNY | 42.2 | 45.12 | 42.1 | 44.87 | 44.87 | +2.33 (+5.48%) | 26,999,089 |
| 16 Aug 2023 | CNY | 43.66 | 43.66 | 42.49 | 42.54 | 42.54 | -0.81 (-1.87%) | 8,389,490 |
| 15 Aug 2023 | CNY | 43.5 | 43.69 | 43.04 | 43.35 | 43.35 | -0.15 (-0.34%) | 6,006,997 |
| 14 Aug 2023 | CNY | 42.03 | 43.77 | 42 | 43.5 | 43.5 | +1.12 (+2.64%) | 13,144,592 |
| 11 Aug 2023 | CNY | 42.99 | 43 | 42.35 | 42.38 | 42.38 | -0.57 (-1.33%) | 7,358,492 |
| 10 Aug 2023 | CNY | 42.59 | 43.6 | 42.34 | 42.95 | 42.95 | +0.5 (+1.18%) | 10,143,482 |
| 9 Aug 2023 | CNY | 41.5 | 42.57 | 41.28 | 42.45 | 42.45 | -0.27 (-0.63%) | 15,701,584 |
| 8 Aug 2023 | CNY | 43.05 | 43.07 | 42.11 | 42.72 | 42.72 | -0.33 (-0.77%) | 11,133,700 |
| 7 Aug 2023 | CNY | 42.6 | 43.1 | 42.53 | 43.05 | 43.05 | +0.28 (+0.65%) | 8,271,685 |
| 4 Aug 2023 | CNY | 42.72 | 42.98 | 42.5 | 42.77 | 42.77 | +0.05 (+0.12%) | 7,563,387 |
| 3 Aug 2023 | CNY | 42.65 | 42.93 | 42.58 | 42.72 | 42.72 | -0.11 (-0.26%) | 6,050,644 |
| 2 Aug 2023 | CNY | 42.81 | 43.16 | 42.42 | 42.83 | 42.83 | -0.19 (-0.44%) | 7,018,831 |
| 1 Aug 2023 | CNY | 42.78 | 43.57 | 42.67 | 43.02 | 43.02 | +0.16 (+0.37%) | 14,063,039 |
| 31 Jul 2023 | CNY | 43.99 | 44.19 | 42.36 | 42.86 | 42.86 | -1.13 (-2.57%) | 32,962,149 |
| 28 Jul 2023 | CNY | 43.7 | 44.11 | 43.46 | 43.99 | 43.99 | -0.01 (-0.02%) | 8,650,912 |
| 27 Jul 2023 | CNY | 44.5 | 44.79 | 43.95 | 44 | 44 | -0.33 (-0.74%) | 10,837,440 |
| 26 Jul 2023 | CNY | 44.1 | 44.52 | 43.91 | 44.33 | 44.33 | +0.19 (+0.43%) | 7,160,561 |
| 25 Jul 2023 | CNY | 44.68 | 44.89 | 43.63 | 44.14 | 44.14 | -0.48 (-1.08%) | 13,918,753 |
| 24 Jul 2023 | CNY | 43.69 | 44.95 | 43.69 | 44.62 | 44.62 | +0.89 (+2.04%) | 8,953,601 |
| 21 Jul 2023 | CNY | 44.34 | 44.45 | 43.7 | 43.73 | 43.73 | -0.66 (-1.49%) | 7,635,111 |
| 20 Jul 2023 | CNY | 44.88 | 45.09 | 44.3 | 44.39 | 44.39 | -0.49 (-1.09%) | 6,430,459 |
| 19 Jul 2023 | CNY | 45.09 | 45.25 | 44.67 | 44.88 | 44.88 | -0.13 (-0.29%) | 6,544,392 |
| 18 Jul 2023 | CNY | 44.78 | 45.68 | 44.42 | 45.01 | 45.01 | +0.23 (+0.51%) | 10,652,811 |
| 17 Jul 2023 | CNY | 44.75 | 45.16 | 44.26 | 44.78 | 44.78 | +0.03 (+0.07%) | 6,091,982 |
| 14 Jul 2023 | CNY | 44.75 | 45.11 | 44.55 | 44.75 | 44.75 | -0.15 (-0.33%) | 7,636,893 |
| 13 Jul 2023 | CNY | 45.3 | 45.72 | 44.71 | 44.9 | 44.9 | -0.41 (-0.90%) | 7,938,427 |
| 12 Jul 2023 | CNY | 45.45 | 45.83 | 44.87 | 45.31 | 45.31 | -0.13 (-0.29%) | 9,223,512 |
| 11 Jul 2023 | CNY | 45.34 | 46.19 | 45.16 | 45.44 | 45.44 | +0.1 (+0.22%) | 12,091,580 |
| 10 Jul 2023 | CNY | 44.59 | 45.78 | 44.44 | 45.34 | 45.34 | +0.66 (+1.48%) | 15,992,564 |
