| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 41.66 | 41.99 | 41.07 | 41.51 | 41.51 | -0.34 (-0.81%) | 3,941,885 |
| 2 Aug 2023 | CNY | 42.1 | 42.26 | 41.65 | 41.85 | 41.85 | -0.27 (-0.64%) | 2,765,795 |
| 1 Aug 2023 | CNY | 42.15 | 42.32 | 41.9 | 42.12 | 42.12 | -0.02 (-0.05%) | 3,813,524 |
| 31 Jul 2023 | CNY | 41.1 | 42.8 | 41.1 | 42.14 | 42.14 | +0.69 (+1.66%) | 5,466,565 |
| 28 Jul 2023 | CNY | 42.1 | 42.38 | 40.67 | 41.45 | 41.45 | -0.86 (-2.03%) | 6,264,877 |
| 27 Jul 2023 | CNY | 42.4 | 42.79 | 42.12 | 42.31 | 42.31 | -0.14 (-0.33%) | 3,619,200 |
| 26 Jul 2023 | CNY | 43.02 | 43.12 | 42.34 | 42.45 | 42.45 | -0.55 (-1.28%) | 3,986,488 |
| 25 Jul 2023 | CNY | 42.61 | 43.66 | 42.56 | 43 | 43 | +0.77 (+1.82%) | 5,857,132 |
| 24 Jul 2023 | CNY | 42.6 | 42.82 | 42.12 | 42.23 | 42.23 | -0.67 (-1.56%) | 4,023,033 |
| 21 Jul 2023 | CNY | 42.94 | 43.36 | 42.5 | 42.9 | 42.9 | -0.12 (-0.28%) | 3,664,936 |
| 20 Jul 2023 | CNY | 44.04 | 44.27 | 42.9 | 43.02 | 43.02 | -1.12 (-2.54%) | 6,008,945 |
| 19 Jul 2023 | CNY | 43.55 | 45.29 | 43.13 | 44.14 | 44.14 | +0.54 (+1.24%) | 7,946,234 |
| 18 Jul 2023 | CNY | 43.49 | 44.47 | 43.21 | 43.6 | 43.6 | +0.14 (+0.32%) | 6,121,299 |
| 17 Jul 2023 | CNY | 44.11 | 44.11 | 43.13 | 43.46 | 43.46 | -1 (-2.25%) | 4,963,617 |
| 14 Jul 2023 | CNY | 45.29 | 45.65 | 44.43 | 44.46 | 44.46 | -0.65 (-1.44%) | 6,990,432 |
| 13 Jul 2023 | CNY | 44.28 | 45.58 | 44.21 | 45.11 | 45.11 | +0.94 (+2.13%) | 7,956,006 |
| 12 Jul 2023 | CNY | 45.45 | 45.57 | 44.05 | 44.17 | 44.17 | -1.23 (-2.71%) | 6,706,330 |
| 11 Jul 2023 | CNY | 43.49 | 45.95 | 43.29 | 45.4 | 45.4 | +2.11 (+4.87%) | 12,659,111 |
| 10 Jul 2023 | CNY | 42.49 | 44.6 | 42.25 | 43.29 | 43.29 | +0.89 (+2.10%) | 8,519,047 |
| 7 Jul 2023 | CNY | 43.83 | 44.2 | 42.33 | 42.4 | 42.4 | -1.8 (-4.07%) | 8,967,471 |
| 6 Jul 2023 | CNY | 44.58 | 45.32 | 44.06 | 44.2 | 44.2 | -0.6 (-1.34%) | 7,657,574 |
| 5 Jul 2023 | CNY | 45.9 | 45.99 | 44.62 | 44.8 | 44.8 | -1.38 (-2.99%) | 9,110,995 |
| 4 Jul 2023 | CNY | 42.99 | 46.88 | 42.83 | 46.18 | 46.18 | +3.19 (+7.42%) | 15,694,622 |
| 3 Jul 2023 | CNY | 43.6 | 44.37 | 42.86 | 42.99 | 42.99 | -0.53 (-1.22%) | 6,166,588 |
| 30 Jun 2023 | CNY | 42.62 | 43.8 | 42.42 | 43.52 | 43.52 | +0.6 (+1.40%) | 5,506,597 |
| 29 Jun 2023 | CNY | 42.28 | 43.87 | 42.02 | 42.92 | 42.92 | +0.64 (+1.51%) | 5,316,694 |
| 28 Jun 2023 | CNY | 43.92 | 43.92 | 42.15 | 42.28 | 42.28 | -1.51 (-3.45%) | 5,697,019 |
| 27 Jun 2023 | CNY | 43.8 | 44.31 | 43.6 | 43.79 | 43.79 | -0.11 (-0.25%) | 3,492,237 |
| 26 Jun 2023 | CNY | 43.76 | 45.06 | 43.12 | 43.9 | 43.9 | -0.6 (-1.35%) | 4,916,585 |
| 21 Jun 2023 | CNY | 46.38 | 46.38 | 44.5 | 44.5 | 44.5 | -2 (-4.30%) | 6,542,380 |
