| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 46 | 46.39 | 45.3 | 45.49 | 45.49 | -0.59 (-1.28%) | 9,689,410 |
| 24 Aug 2023 | CNY | 45.59 | 46.6 | 45.1 | 46.08 | 46.08 | +0.63 (+1.39%) | 12,107,150 |
| 23 Aug 2023 | CNY | 47.15 | 47.35 | 45.24 | 45.45 | 45.45 | -1.66 (-3.52%) | 12,433,480 |
| 22 Aug 2023 | CNY | 47.85 | 48.2 | 46.26 | 47.11 | 47.11 | -0.68 (-1.42%) | 14,436,970 |
| 21 Aug 2023 | CNY | 48.56 | 48.97 | 47.76 | 47.79 | 47.79 | -0.71 (-1.46%) | 8,321,670 |
| 18 Aug 2023 | CNY | 50.19 | 50.46 | 48.5 | 48.5 | 48.5 | -1.92 (-3.81%) | 10,178,020 |
| 17 Aug 2023 | CNY | 49.84 | 50.5 | 49.07 | 50.42 | 50.42 | +0.34 (+0.68%) | 13,542,680 |
| 16 Aug 2023 | CNY | 48.87 | 51.21 | 48.87 | 50.08 | 50.08 | +0.91 (+1.85%) | 21,913,700 |
| 15 Aug 2023 | CNY | 49.88 | 50.2 | 48.8 | 49.17 | 49.17 | -0.79 (-1.58%) | 8,873,230 |
| 14 Aug 2023 | CNY | 49.5 | 50.2 | 48.78 | 49.96 | 49.96 | +0.14 (+0.28%) | 11,983,550 |
| 11 Aug 2023 | CNY | 51.4 | 51.66 | 49.82 | 49.82 | 49.82 | -1.64 (-3.19%) | 13,648,270 |
| 10 Aug 2023 | CNY | 51.41 | 52.12 | 50.91 | 51.46 | 51.46 | +0.06 (+0.12%) | 9,465,480 |
| 9 Aug 2023 | CNY | 51.06 | 51.85 | 51.01 | 51.4 | 51.4 | +0.04 (+0.08%) | 8,003,040 |
| 8 Aug 2023 | CNY | 51.6 | 51.6 | 50.55 | 51.36 | 51.36 | -0.04 (-0.08%) | 10,987,390 |
| 7 Aug 2023 | CNY | 51.88 | 51.9 | 50.82 | 51.4 | 51.4 | -0.62 (-1.19%) | 13,336,020 |
| 4 Aug 2023 | CNY | 50.45 | 52.96 | 50.3 | 52.02 | 52.02 | +2.02 (+4.04%) | 34,249,080 |
| 3 Aug 2023 | CNY | 49.9 | 50.38 | 49.35 | 50 | 50 | -0.34 (-0.68%) | 11,070,050 |
| 2 Aug 2023 | CNY | 50.29 | 51.22 | 50 | 50.34 | 50.34 | +0.05 (+0.10%) | 13,005,470 |
| 1 Aug 2023 | CNY | 50.27 | 50.65 | 49.71 | 50.29 | 50.29 | -0.04 (-0.08%) | 11,874,040 |
| 31 Jul 2023 | CNY | 49.25 | 51.47 | 49.25 | 50.33 | 50.33 | +1.09 (+2.21%) | 20,211,390 |
| 28 Jul 2023 | CNY | 48.65 | 49.68 | 48.2 | 49.24 | 49.24 | +0.26 (+0.53%) | 11,509,130 |
| 27 Jul 2023 | CNY | 50.01 | 50.4 | 48.9 | 48.98 | 48.98 | -0.92 (-1.84%) | 15,527,960 |
| 26 Jul 2023 | CNY | 51.2 | 51.5 | 49.77 | 49.9 | 49.9 | -1.04 (-2.04%) | 14,244,370 |
| 25 Jul 2023 | CNY | 50.69 | 51.48 | 49.71 | 50.94 | 50.94 | +1.69 (+3.43%) | 26,581,900 |
| 24 Jul 2023 | CNY | 49.75 | 50.2 | 49.11 | 49.25 | 49.25 | -0.57 (-1.14%) | 16,832,120 |
| 21 Jul 2023 | CNY | 49.7 | 50.3 | 49.06 | 49.82 | 49.82 | -0.24 (-0.48%) | 26,652,860 |
| 20 Jul 2023 | CNY | 48 | 51.6 | 48 | 50.06 | 50.06 | +2.24 (+4.68%) | 48,002,000 |
| 19 Jul 2023 | CNY | 47.02 | 48.1 | 47.02 | 47.82 | 47.82 | +0.34 (+0.72%) | 20,395,010 |
| 18 Jul 2023 | CNY | 46 | 48.38 | 45.84 | 47.48 | 47.48 | +1.31 (+2.84%) | 30,211,100 |
| 17 Jul 2023 | CNY | 45.99 | 46.76 | 45.17 | 46.17 | 46.17 | +0.43 (+0.94%) | 16,217,940 |
