| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2023 | CNY | 46.1 | 46.13 | 44.3 | 44.33 | 44.33 | -1.77 (-3.84%) | 14,626,818 |
| 10 Aug 2023 | CNY | 46.08 | 46.31 | 45.46 | 46.1 | 46.1 | -0.14 (-0.30%) | 7,731,452 |
| 9 Aug 2023 | CNY | 45.74 | 46.48 | 45.4 | 46.24 | 46.24 | +0.5 (+1.09%) | 9,283,313 |
| 8 Aug 2023 | CNY | 45.28 | 45.84 | 45.2 | 45.74 | 45.74 | +0.14 (+0.31%) | 6,816,831 |
| 7 Aug 2023 | CNY | 45.95 | 46 | 45.31 | 45.6 | 45.6 | -0.43 (-0.93%) | 10,018,460 |
| 4 Aug 2023 | CNY | 46.5 | 46.9 | 46 | 46.03 | 46.03 | -0.28 (-0.60%) | 12,149,338 |
| 3 Aug 2023 | CNY | 45.5 | 46.38 | 45.5 | 46.31 | 46.31 | +0.46 (+1.00%) | 11,206,855 |
| 2 Aug 2023 | CNY | 45.99 | 46.36 | 45.65 | 45.85 | 45.85 | -0.2 (-0.43%) | 9,932,677 |
| 1 Aug 2023 | CNY | 46.56 | 47.2 | 45.86 | 46.05 | 46.05 | -0.25 (-0.54%) | 21,661,426 |
| 31 Jul 2023 | CNY | 46.34 | 46.84 | 45.83 | 46.3 | 46.3 | +0.55 (+1.20%) | 27,493,516 |
| 28 Jul 2023 | CNY | 44.44 | 46.14 | 44.18 | 45.75 | 45.75 | +1.03 (+2.30%) | 25,544,626 |
| 27 Jul 2023 | CNY | 45.14 | 45.29 | 44.6 | 44.72 | 44.72 | -0.42 (-0.93%) | 15,126,336 |
| 26 Jul 2023 | CNY | 44.71 | 45.15 | 44.7 | 45.14 | 45.14 | +0.26 (+0.58%) | 11,013,080 |
| 25 Jul 2023 | CNY | 44.62 | 45.43 | 44.51 | 44.88 | 44.88 | +1.13 (+2.58%) | 19,687,522 |
| 24 Jul 2023 | CNY | 44.2 | 44.57 | 43.4 | 43.75 | 43.75 | -1.04 (-2.32%) | 12,514,162 |
| 21 Jul 2023 | CNY | 43.9 | 45.41 | 43.87 | 44.79 | 44.79 | +0.68 (+1.54%) | 11,725,745 |
| 20 Jul 2023 | CNY | 44.41 | 44.69 | 44.04 | 44.11 | 44.11 | -0.09 (-0.20%) | 7,021,569 |
| 19 Jul 2023 | CNY | 44.15 | 44.58 | 43.9 | 44.2 | 44.2 | -0.25 (-0.56%) | 9,665,066 |
| 18 Jul 2023 | CNY | 45.12 | 45.15 | 44.36 | 44.45 | 44.45 | -0.55 (-1.22%) | 9,174,582 |
| 17 Jul 2023 | CNY | 44.7 | 45 | 44.4 | 45 | 45 | -0.1 (-0.22%) | 6,517,919 |
| 14 Jul 2023 | CNY | 45.35 | 45.49 | 44.9 | 45.1 | 45.1 | -0.25 (-0.55%) | 9,357,441 |
| 13 Jul 2023 | CNY | 44.26 | 45.41 | 44.18 | 45.35 | 45.35 | +1.09 (+2.46%) | 15,123,949 |
| 12 Jul 2023 | CNY | 45.09 | 45.09 | 44.1 | 44.26 | 44.26 | -0.83 (-1.84%) | 14,652,680 |
| 11 Jul 2023 | CNY | 46 | 46.15 | 44.88 | 45.09 | 45.09 | -0.94 (-2.04%) | 17,131,944 |
| 10 Jul 2023 | CNY | 45.79 | 47 | 45.73 | 46.03 | 46.03 | +0.24 (+0.52%) | 11,960,576 |
| 7 Jul 2023 | CNY | 46.5 | 46.78 | 45.78 | 45.79 | 45.79 | -0.91 (-1.95%) | 9,700,662 |
| 6 Jul 2023 | CNY | 47.3 | 48.1 | 46.6 | 46.7 | 46.7 | -0.93 (-1.95%) | 8,856,398 |
| 5 Jul 2023 | CNY | 48.87 | 48.88 | 47.51 | 47.63 | 47.63 | -1.24 (-2.54%) | 7,837,020 |
| 4 Jul 2023 | CNY | 48.31 | 48.95 | 47.85 | 48.87 | 48.87 | +0.6 (+1.24%) | 7,569,433 |
| 3 Jul 2023 | CNY | 46.85 | 48.43 | 46.79 | 48.27 | 48.27 | +1.42 (+3.03%) | 12,215,498 |
