| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 46.16 | 49.18 | 45.36 | 48.35 | 48.35 | +1.87 (+4.02%) | 1,004,706 |
| 16 Aug 2023 | CNY | 47.98 | 48.6 | 46.35 | 46.48 | 46.48 | -1.36 (-2.84%) | 510,276 |
| 15 Aug 2023 | CNY | 49.1 | 49.23 | 47.53 | 47.84 | 47.84 | -0.83 (-1.71%) | 654,006 |
| 14 Aug 2023 | CNY | 47.02 | 48.75 | 46.91 | 48.67 | 48.67 | +0.95 (+1.99%) | 589,863 |
| 11 Aug 2023 | CNY | 49.57 | 49.57 | 47.72 | 47.72 | 47.72 | -1.95 (-3.93%) | 629,036 |
| 10 Aug 2023 | CNY | 49.47 | 50.44 | 48.39 | 49.67 | 49.67 | -0.36 (-0.72%) | 657,655 |
| 9 Aug 2023 | CNY | 50.51 | 52.33 | 49.51 | 50.03 | 50.03 | +0.82 (+1.67%) | 943,173 |
| 8 Aug 2023 | CNY | 49.7 | 50.06 | 48.61 | 49.21 | 49.21 | -0.27 (-0.55%) | 387,633 |
| 7 Aug 2023 | CNY | 50.02 | 50.44 | 49.09 | 49.48 | 49.48 | -0.54 (-1.08%) | 465,361 |
| 4 Aug 2023 | CNY | 48.5 | 50.67 | 48.5 | 50.02 | 50.02 | +1.23 (+2.52%) | 328,823 |
| 3 Aug 2023 | CNY | 49.35 | 49.64 | 48.35 | 48.79 | 48.79 | -0.56 (-1.13%) | 220,769 |
| 2 Aug 2023 | CNY | 49.58 | 50.17 | 48.27 | 49.35 | 49.35 | -0.6 (-1.20%) | 390,757 |
| 1 Aug 2023 | CNY | 48.5 | 50 | 48.35 | 49.95 | 49.95 | +0.91 (+1.86%) | 377,705 |
| 31 Jul 2023 | CNY | 49.13 | 49.43 | 48.01 | 49.04 | 49.04 | +0.1 (+0.20%) | 411,086 |
| 28 Jul 2023 | CNY | 47.99 | 49.18 | 47.74 | 48.94 | 48.94 | +0.79 (+1.64%) | 311,390 |
| 27 Jul 2023 | CNY | 49.02 | 49.98 | 48 | 48.15 | 48.15 | -1.4 (-2.83%) | 342,515 |
| 26 Jul 2023 | CNY | 50.98 | 50.98 | 49.11 | 49.55 | 49.55 | -0.53 (-1.06%) | 258,739 |
| 25 Jul 2023 | CNY | 49.73 | 50.49 | 49.62 | 50.08 | 50.08 | +0.69 (+1.40%) | 330,840 |
| 24 Jul 2023 | CNY | 50.7 | 50.7 | 49.35 | 49.39 | 49.39 | -0.67 (-1.34%) | 372,824 |
| 21 Jul 2023 | CNY | 49.91 | 51.06 | 49.8 | 50.06 | 50.06 | -0.6 (-1.18%) | 261,249 |
| 20 Jul 2023 | CNY | 52.68 | 53.1 | 50.3 | 50.66 | 50.66 | -1.4 (-2.69%) | 383,128 |
| 19 Jul 2023 | CNY | 52.51 | 53 | 51.98 | 52.06 | 52.06 | -0.45 (-0.86%) | 317,371 |
| 18 Jul 2023 | CNY | 52.8 | 54.6 | 52 | 52.51 | 52.51 | -0.79 (-1.48%) | 369,823 |
| 17 Jul 2023 | CNY | 52.42 | 53.57 | 51.54 | 53.3 | 53.3 | +1.05 (+2.01%) | 628,738 |
| 14 Jul 2023 | CNY | 50.97 | 52.9 | 50.69 | 52.25 | 52.25 | +1.56 (+3.08%) | 599,441 |
| 13 Jul 2023 | CNY | 51.59 | 51.68 | 50.41 | 50.69 | 50.69 | -0.59 (-1.15%) | 438,973 |
| 12 Jul 2023 | CNY | 52.9 | 53.38 | 51.1 | 51.28 | 51.28 | -1.63 (-3.08%) | 576,946 |
| 11 Jul 2023 | CNY | 52.98 | 54.19 | 52.5 | 52.91 | 52.91 | -0.16 (-0.30%) | 478,382 |
| 10 Jul 2023 | CNY | 55.41 | 56.6 | 53 | 53.07 | 53.07 | -0.61 (-1.14%) | 310,344 |
| 7 Jul 2023 | CNY | 54.51 | 54.98 | 53.15 | 53.68 | 53.68 | -0.81 (-1.49%) | 453,585 |
