| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 40.01 | 40.21 | 39.61 | 40.14 | 40.14 | +0.07 (+0.17%) | 1,092,500 |
| 31 Jul 2023 | CNY | 40.14 | 40.58 | 39.59 | 40.07 | 40.07 | -0.06 (-0.15%) | 817,100 |
| 28 Jul 2023 | CNY | 40.35 | 41 | 40 | 40.13 | 40.13 | -0.52 (-1.28%) | 1,254,400 |
| 27 Jul 2023 | CNY | 41.23 | 41.62 | 40.49 | 40.65 | 40.65 | -0.8 (-1.93%) | 1,018,500 |
| 26 Jul 2023 | CNY | 41.4 | 42.12 | 41 | 41.45 | 41.45 | -0.07 (-0.17%) | 1,410,400 |
| 25 Jul 2023 | CNY | 41.69 | 41.88 | 41.11 | 41.52 | 41.52 | +0.19 (+0.46%) | 1,042,800 |
| 24 Jul 2023 | CNY | 41.19 | 41.76 | 41 | 41.33 | 41.33 | +0.18 (+0.44%) | 968,700 |
| 21 Jul 2023 | CNY | 41.98 | 42.48 | 41.05 | 41.15 | 41.15 | -1.03 (-2.44%) | 1,288,900 |
| 20 Jul 2023 | CNY | 43.7 | 43.85 | 41.99 | 42.18 | 42.18 | -1.66 (-3.79%) | 1,723,900 |
| 19 Jul 2023 | CNY | 44.4 | 44.68 | 43.69 | 43.84 | 43.84 | -0.52 (-1.17%) | 2,049,200 |
| 18 Jul 2023 | CNY | 46.14 | 46.44 | 44.25 | 44.36 | 44.36 | -1.32 (-2.89%) | 2,564,900 |
| 17 Jul 2023 | CNY | 47.3 | 47.32 | 45.15 | 45.68 | 45.68 | -1.52 (-3.22%) | 2,188,800 |
| 14 Jul 2023 | CNY | 47.61 | 47.74 | 46 | 47.2 | 47.2 | -0.79 (-1.65%) | 4,499,800 |
| 13 Jul 2023 | CNY | 44.79 | 49.4 | 44.58 | 47.99 | 47.99 | +3.08 (+6.86%) | 7,753,100 |
| 12 Jul 2023 | CNY | 45.13 | 46.45 | 44.81 | 44.91 | 44.91 | -0.39 (-0.86%) | 1,719,500 |
| 11 Jul 2023 | CNY | 45.48 | 46.02 | 45.1 | 45.3 | 45.3 | -0.5 (-1.09%) | 1,439,000 |
| 10 Jul 2023 | CNY | 46.49 | 46.75 | 45.3 | 45.8 | 45.8 | -0.3 (-0.65%) | 1,314,800 |
| 7 Jul 2023 | CNY | 46.78 | 46.83 | 45.03 | 46.1 | 46.1 | -0.87 (-1.85%) | 1,596,400 |
| 6 Jul 2023 | CNY | 46.38 | 47.17 | 46.2 | 46.97 | 46.97 | +0.64 (+1.38%) | 1,539,710 |
| 5 Jul 2023 | CNY | 47.21 | 47.5 | 46.06 | 46.33 | 46.33 | -1.07 (-2.26%) | 1,695,100 |
| 4 Jul 2023 | CNY | 46.6 | 48.06 | 46.6 | 47.4 | 47.4 | +0.53 (+1.13%) | 1,959,500 |
| 3 Jul 2023 | CNY | 47.83 | 47.96 | 46.38 | 46.87 | 46.87 | -0.31 (-0.66%) | 1,939,900 |
| 30 Jun 2023 | CNY | 46.89 | 48 | 46.21 | 47.18 | 47.18 | +0.24 (+0.51%) | 2,662,600 |
| 29 Jun 2023 | CNY | 47.41 | 48.1 | 46.08 | 46.94 | 46.94 | -0.68 (-1.43%) | 2,715,100 |
| 28 Jun 2023 | CNY | 48.11 | 48.11 | 45.45 | 47.62 | 47.62 | -0.49 (-1.02%) | 2,436,200 |
| 27 Jun 2023 | CNY | 47.08 | 48.99 | 47.08 | 48.11 | 48.11 | +0.34 (+0.71%) | 2,988,100 |
| 26 Jun 2023 | CNY | 50 | 50.45 | 47.6 | 47.77 | 47.77 | -3 (-5.91%) | 3,472,100 |
| 21 Jun 2023 | CNY | 54.09 | 54.48 | 50.6 | 50.77 | 50.77 | -2.48 (-4.66%) | 3,972,299 |
| 20 Jun 2023 | CNY | 55.59 | 57.27 | 52.86 | 53.25 | 53.25 | -2.34 (-4.21%) | 4,668,299 |
| 19 Jun 2023 | CNY | 51.5 | 57.96 | 51.5 | 55.59 | 55.59 | +2.9 (+5.50%) | 7,010,600 |
