| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2023 | CNY | 41.02 | 42.1 | 41 | 41.75 | 41.75 | -0.11 (-0.26%) | 4,074,196 |
| 28 Aug 2023 | CNY | 42.59 | 43.15 | 40.92 | 41.86 | 41.86 | +1.29 (+3.18%) | 4,948,219 |
| 25 Aug 2023 | CNY | 40.45 | 40.85 | 39.57 | 40.57 | 40.57 | +0.32 (+0.80%) | 3,615,679 |
| 24 Aug 2023 | CNY | 39.75 | 40.75 | 39.75 | 40.25 | 40.25 | +0.34 (+0.85%) | 2,168,184 |
| 23 Aug 2023 | CNY | 40.5 | 40.6 | 39.72 | 39.91 | 39.91 | -0.64 (-1.58%) | 3,185,214 |
| 22 Aug 2023 | CNY | 40.61 | 40.95 | 39.59 | 40.55 | 40.55 | +0.05 (+0.12%) | 3,320,539 |
| 21 Aug 2023 | CNY | 40.86 | 41.6 | 40.31 | 40.5 | 40.5 | -0.77 (-1.87%) | 3,719,658 |
| 18 Aug 2023 | CNY | 42.18 | 42.85 | 41.25 | 41.27 | 41.27 | -1.2 (-2.83%) | 3,205,882 |
| 17 Aug 2023 | CNY | 41.28 | 42.68 | 40.68 | 42.47 | 42.47 | +0.95 (+2.29%) | 6,713,348 |
| 16 Aug 2023 | CNY | 41.09 | 42.18 | 40.73 | 41.52 | 41.52 | +0.22 (+0.53%) | 3,453,353 |
| 15 Aug 2023 | CNY | 41.3 | 41.9 | 40.78 | 41.3 | 41.3 | +0.1 (+0.24%) | 1,630,390 |
| 14 Aug 2023 | CNY | 41.02 | 41.48 | 40.43 | 41.2 | 41.2 | -0.29 (-0.70%) | 1,943,258 |
| 11 Aug 2023 | CNY | 42.13 | 42.38 | 41.05 | 41.49 | 41.49 | -0.6 (-1.43%) | 2,070,163 |
| 10 Aug 2023 | CNY | 42.13 | 42.75 | 41.7 | 42.09 | 42.09 | -0.53 (-1.24%) | 2,112,190 |
| 9 Aug 2023 | CNY | 42.3 | 42.68 | 42.12 | 42.62 | 42.62 | +0.12 (+0.28%) | 2,513,779 |
| 8 Aug 2023 | CNY | 42 | 42.63 | 41.8 | 42.5 | 42.5 | +0.33 (+0.78%) | 1,776,488 |
| 7 Aug 2023 | CNY | 42.99 | 43.2 | 41.71 | 42.17 | 42.17 | -1.09 (-2.52%) | 4,012,540 |
| 4 Aug 2023 | CNY | 43.68 | 44.22 | 42.95 | 43.26 | 43.26 | -0.95 (-2.15%) | 5,241,470 |
| 3 Aug 2023 | CNY | 44.23 | 44.55 | 42.93 | 44.21 | 44.21 | +0.05 (+0.11%) | 7,299,055 |
| 2 Aug 2023 | CNY | 44.17 | 45.08 | 43.77 | 44.16 | 44.16 | +0.28 (+0.64%) | 7,350,931 |
| 1 Aug 2023 | CNY | 45.48 | 45.48 | 43.42 | 43.88 | 43.88 | -1.42 (-3.13%) | 6,201,819 |
| 31 Jul 2023 | CNY | 44.45 | 46.41 | 44.21 | 45.3 | 45.3 | +1.5 (+3.42%) | 14,956,415 |
| 28 Jul 2023 | CNY | 41.58 | 44 | 41.58 | 43.8 | 43.8 | +2.22 (+5.34%) | 9,591,404 |
| 27 Jul 2023 | CNY | 42.6 | 42.84 | 41.5 | 41.58 | 41.58 | -1.26 (-2.94%) | 3,718,670 |
| 26 Jul 2023 | CNY | 43.37 | 43.85 | 42.53 | 42.84 | 42.84 | -0.56 (-1.29%) | 4,879,613 |
| 25 Jul 2023 | CNY | 40.7 | 43.58 | 40.7 | 43.4 | 43.4 | +3.59 (+9.02%) | 10,860,009 |
| 24 Jul 2023 | CNY | 40.05 | 40.42 | 39.5 | 39.81 | 39.81 | -0.39 (-0.97%) | 2,577,964 |
| 21 Jul 2023 | CNY | 39.84 | 40.33 | 39.57 | 40.2 | 40.2 | +0.36 (+0.90%) | 3,490,914 |
| 20 Jul 2023 | CNY | 40.3 | 41.28 | 39.7 | 39.84 | 39.84 | -0.47 (-1.17%) | 5,711,794 |
| 19 Jul 2023 | CNY | 38.9 | 40.74 | 38.89 | 40.31 | 40.31 | +1.21 (+3.09%) | 6,482,810 |
