| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 42.28 | 43.4 | 42.05 | 43.15 | 43.15 | +0.62 (+1.46%) | 40,900,420 |
| 24 Aug 2023 | CNY | 41.3 | 43.36 | 41.28 | 42.53 | 42.53 | +1.14 (+2.75%) | 42,560,490 |
| 23 Aug 2023 | CNY | 41.23 | 42.42 | 40.53 | 41.39 | 41.39 | -0.41 (-0.98%) | 36,435,920 |
| 22 Aug 2023 | CNY | 40.05 | 42.68 | 40.05 | 41.8 | 41.8 | +1.61 (+4.01%) | 49,579,590 |
| 21 Aug 2023 | CNY | 40.84 | 42.33 | 39.72 | 40.19 | 40.19 | -0.64 (-1.57%) | 29,422,750 |
| 18 Aug 2023 | CNY | 40.42 | 42.4 | 40.42 | 40.83 | 40.83 | +0.32 (+0.79%) | 30,008,950 |
| 17 Aug 2023 | CNY | 40.5 | 41.1 | 39.9 | 40.51 | 40.51 | -0.28 (-0.69%) | 20,244,330 |
| 16 Aug 2023 | CNY | 39.8 | 41.77 | 39.39 | 40.79 | 40.79 | +0.69 (+1.72%) | 30,113,030 |
| 15 Aug 2023 | CNY | 39.58 | 40.36 | 39.38 | 40.1 | 40.1 | +0.53 (+1.34%) | 25,019,010 |
| 14 Aug 2023 | CNY | 38.4 | 40.43 | 38.38 | 39.57 | 39.57 | -1.61 (-3.91%) | 42,630,030 |
| 11 Aug 2023 | CNY | 43 | 43.1 | 40.97 | 41.18 | 41.18 | -2.59 (-5.92%) | 49,099,730 |
| 10 Aug 2023 | CNY | 42.9 | 43.86 | 42.64 | 43.77 | 43.77 | +0.37 (+0.85%) | 47,218,600 |
| 9 Aug 2023 | CNY | 43.1 | 43.52 | 42.4 | 43.4 | 43.4 | -0.8 (-1.81%) | 60,226,910 |
| 8 Aug 2023 | CNY | 41 | 45.54 | 40.3 | 44.2 | 44.2 | +2.8 (+6.76%) | 105,848,340 |
| 7 Aug 2023 | CNY | 40.65 | 41.41 | 40.14 | 41.4 | 41.4 | -0.03 (-0.07%) | 27,371,460 |
| 4 Aug 2023 | CNY | 42 | 43.38 | 41.28 | 41.43 | 41.43 | +0.04 (+0.10%) | 57,042,380 |
| 3 Aug 2023 | CNY | 40.16 | 41.63 | 39.5 | 41.39 | 41.39 | +1.31 (+3.27%) | 36,058,230 |
| 2 Aug 2023 | CNY | 39.42 | 40.84 | 39.2 | 40.08 | 40.08 | +0.66 (+1.67%) | 23,065,100 |
| 1 Aug 2023 | CNY | 39.89 | 40.6 | 39.11 | 39.42 | 39.42 | -0.49 (-1.23%) | 31,000,640 |
| 31 Jul 2023 | CNY | 40 | 41.3 | 39.89 | 39.91 | 39.91 | -0.04 (-0.10%) | 40,831,260 |
| 28 Jul 2023 | CNY | 37 | 40.38 | 36.9 | 39.95 | 39.95 | +2.8 (+7.54%) | 58,948,990 |
| 27 Jul 2023 | CNY | 37.51 | 37.69 | 37.08 | 37.15 | 37.15 | -0.35 (-0.93%) | 10,505,170 |
| 26 Jul 2023 | CNY | 37.68 | 37.8 | 37.12 | 37.5 | 37.5 | -0.35 (-0.92%) | 14,505,700 |
| 25 Jul 2023 | CNY | 37.38 | 38.18 | 36.56 | 37.85 | 37.85 | +1.89 (+5.26%) | 34,279,240 |
| 24 Jul 2023 | CNY | 36.2 | 36.45 | 35.88 | 35.96 | 35.96 | -0.47 (-1.29%) | 6,418,020 |
| 21 Jul 2023 | CNY | 36.36 | 36.65 | 36.23 | 36.43 | 36.43 | +0.05 (+0.14%) | 5,037,850 |
| 20 Jul 2023 | CNY | 36.74 | 36.8 | 36.36 | 36.38 | 36.38 | -0.25 (-0.68%) | 7,364,030 |
| 19 Jul 2023 | CNY | 36.2 | 36.67 | 36.2 | 36.63 | 36.63 | +0.3 (+0.83%) | 7,477,100 |
| 18 Jul 2023 | CNY | 36.29 | 36.48 | 36.15 | 36.33 | 36.33 | +0.1 (+0.28%) | 4,856,550 |
| 17 Jul 2023 | CNY | 36.69 | 36.69 | 35.95 | 36.23 | 36.23 | -0.48 (-1.31%) | 9,635,850 |
