| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 47.31 | 50.22 | 46.88 | 50.06 | 50.06 | +2.76 (+5.84%) | 1,729,000 |
| 14 Aug 2023 | CNY | 46.7 | 47.44 | 46.69 | 47.3 | 47.3 | +0.07 (+0.15%) | 277,232 |
| 11 Aug 2023 | CNY | 47.81 | 48.4 | 47.21 | 47.23 | 47.23 | -1.06 (-2.20%) | 537,600 |
| 10 Aug 2023 | CNY | 48.98 | 49.5 | 48.12 | 48.29 | 48.29 | +0.95 (+2.01%) | 844,151 |
| 9 Aug 2023 | CNY | 47.5 | 47.5 | 47.02 | 47.34 | 47.34 | -0.03 (-0.06%) | 332,300 |
| 8 Aug 2023 | CNY | 47.07 | 47.47 | 47 | 47.37 | 47.37 | +0.19 (+0.40%) | 303,400 |
| 7 Aug 2023 | CNY | 48.09 | 48.09 | 47 | 47.18 | 47.18 | -0.95 (-1.97%) | 610,100 |
| 4 Aug 2023 | CNY | 49.33 | 49.69 | 48.07 | 48.13 | 48.13 | -1.18 (-2.39%) | 997,000 |
| 3 Aug 2023 | CNY | 50.41 | 51.64 | 49.2 | 49.31 | 49.31 | -1.29 (-2.55%) | 1,784,800 |
| 2 Aug 2023 | CNY | 49.67 | 50.6 | 48.95 | 50.6 | 50.6 | +0.93 (+1.87%) | 875,900 |
| 1 Aug 2023 | CNY | 49.98 | 50.23 | 49.28 | 49.67 | 49.67 | -0.6 (-1.19%) | 691,700 |
| 31 Jul 2023 | CNY | 49.21 | 50.65 | 49.11 | 50.27 | 50.27 | +0.84 (+1.70%) | 1,194,524 |
| 28 Jul 2023 | CNY | 47.64 | 50.6 | 47.25 | 49.43 | 49.43 | +1.92 (+4.04%) | 1,594,500 |
| 27 Jul 2023 | CNY | 48.8 | 48.83 | 47.45 | 47.51 | 47.51 | -1.3 (-2.66%) | 631,200 |
| 26 Jul 2023 | CNY | 48.79 | 49.46 | 48.5 | 48.81 | 48.81 | -0.09 (-0.18%) | 500,700 |
| 25 Jul 2023 | CNY | 49.05 | 49.28 | 48.52 | 48.9 | 48.9 | +0.12 (+0.25%) | 502,000 |
| 24 Jul 2023 | CNY | 48.3 | 49.28 | 47.89 | 48.78 | 48.78 | +0.5 (+1.04%) | 785,600 |
| 21 Jul 2023 | CNY | 46.5 | 48.8 | 46.47 | 48.28 | 48.28 | +1.58 (+3.38%) | 1,105,868 |
| 20 Jul 2023 | CNY | 48.17 | 48.17 | 46.45 | 46.7 | 46.7 | -1.1 (-2.30%) | 681,100 |
| 19 Jul 2023 | CNY | 48.35 | 48.7 | 47.62 | 47.8 | 47.8 | -0.6 (-1.24%) | 482,700 |
| 18 Jul 2023 | CNY | 48.86 | 48.86 | 48.13 | 48.4 | 48.4 | -0.45 (-0.92%) | 308,200 |
| 17 Jul 2023 | CNY | 49.7 | 50 | 48.32 | 48.85 | 48.85 | -0.8 (-1.61%) | 574,600 |
| 14 Jul 2023 | CNY | 48.85 | 51.39 | 48.56 | 49.65 | 49.65 | +0.96 (+1.97%) | 1,289,030 |
| 13 Jul 2023 | CNY | 48.26 | 49.08 | 48.26 | 48.69 | 48.69 | +0.51 (+1.06%) | 334,030 |
| 12 Jul 2023 | CNY | 48.75 | 48.77 | 48.15 | 48.18 | 48.18 | -0.57 (-1.17%) | 357,130 |
| 11 Jul 2023 | CNY | 48.16 | 49.01 | 48 | 48.75 | 48.75 | +0.64 (+1.33%) | 642,500 |
| 10 Jul 2023 | CNY | 47.75 | 48.37 | 47.63 | 48.11 | 48.11 | +0.54 (+1.14%) | 466,600 |
| 7 Jul 2023 | CNY | 47.47 | 47.67 | 47.09 | 47.57 | 47.57 | +0.1 (+0.21%) | 259,800 |
| 6 Jul 2023 | CNY | 47.61 | 47.79 | 47.21 | 47.47 | 47.47 | -0.13 (-0.27%) | 263,100 |
| 5 Jul 2023 | CNY | 48.12 | 48.17 | 47.58 | 47.6 | 47.6 | -0.52 (-1.08%) | 322,000 |
