| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 44.41 | 44.88 | 43.6 | 43.82 | 43.82 | -0.45 (-1.02%) | 926,027 |
| 18 Aug 2023 | CNY | 45.5 | 45.78 | 44.03 | 44.27 | 44.27 | -0.66 (-1.47%) | 1,057,303 |
| 17 Aug 2023 | CNY | 44.69 | 45.76 | 44.08 | 44.93 | 44.93 | +0.28 (+0.63%) | 1,331,749 |
| 16 Aug 2023 | CNY | 46.92 | 46.92 | 44.48 | 44.65 | 44.65 | -2.24 (-4.78%) | 1,456,976 |
| 15 Aug 2023 | CNY | 49.1 | 49.1 | 46.3 | 46.89 | 46.89 | -2.01 (-4.11%) | 1,039,629 |
| 14 Aug 2023 | CNY | 49.5 | 49.6 | 47.84 | 48.9 | 48.9 | -0.74 (-1.49%) | 1,040,436 |
| 11 Aug 2023 | CNY | 50.49 | 50.69 | 49.55 | 49.64 | 49.64 | -0.67 (-1.33%) | 599,538 |
| 10 Aug 2023 | CNY | 50.39 | 51.01 | 50 | 50.31 | 50.31 | -0.28 (-0.55%) | 639,783 |
| 9 Aug 2023 | CNY | 50.91 | 51.45 | 50.5 | 50.59 | 50.59 | -0.71 (-1.38%) | 598,653 |
| 8 Aug 2023 | CNY | 51.02 | 52.15 | 51 | 51.3 | 51.3 | +0.19 (+0.37%) | 748,026 |
| 7 Aug 2023 | CNY | 51.32 | 51.98 | 50.61 | 51.11 | 51.11 | -0.2 (-0.39%) | 889,298 |
| 4 Aug 2023 | CNY | 52.45 | 52.88 | 51.15 | 51.31 | 51.31 | -0.7 (-1.35%) | 792,196 |
| 3 Aug 2023 | CNY | 51.28 | 52.36 | 50.59 | 52.01 | 52.01 | +1.26 (+2.48%) | 1,459,911 |
| 2 Aug 2023 | CNY | 51.71 | 51.71 | 50.32 | 50.75 | 50.75 | -0.76 (-1.48%) | 1,197,933 |
| 1 Aug 2023 | CNY | 51.2 | 52.48 | 50.9 | 51.51 | 51.51 | +0.64 (+1.26%) | 886,294 |
| 31 Jul 2023 | CNY | 50.5 | 52.19 | 50.3 | 50.87 | 50.87 | -0.14 (-0.27%) | 1,427,788 |
| 28 Jul 2023 | CNY | 52.48 | 52.55 | 50.91 | 51.01 | 51.01 | -1.42 (-2.71%) | 1,760,177 |
| 27 Jul 2023 | CNY | 54 | 54.14 | 52.2 | 52.43 | 52.43 | -1.14 (-2.13%) | 800,301 |
| 26 Jul 2023 | CNY | 53.93 | 54.3 | 53.3 | 53.57 | 53.57 | -0.24 (-0.45%) | 540,047 |
| 25 Jul 2023 | CNY | 52.6 | 54.2 | 51.73 | 53.81 | 53.81 | +1.77 (+3.40%) | 962,630 |
| 24 Jul 2023 | CNY | 52.72 | 52.72 | 51.5 | 52.04 | 52.04 | -0.78 (-1.48%) | 985,499 |
| 21 Jul 2023 | CNY | 54.18 | 55.15 | 52.82 | 52.82 | 52.82 | -1.36 (-2.51%) | 1,034,232 |
| 20 Jul 2023 | CNY | 55.5 | 55.88 | 54.02 | 54.18 | 54.18 | -1.44 (-2.59%) | 1,048,639 |
| 19 Jul 2023 | CNY | 55.7 | 55.79 | 54.2 | 55.62 | 55.62 | +0.76 (+1.39%) | 1,124,907 |
| 18 Jul 2023 | CNY | 54.9 | 56.36 | 54.5 | 54.86 | 54.86 | -0.07 (-0.13%) | 1,055,541 |
| 17 Jul 2023 | CNY | 55.93 | 56.39 | 54.2 | 54.93 | 54.93 | -1.17 (-2.09%) | 1,161,281 |
| 14 Jul 2023 | CNY | 56.62 | 56.95 | 55.31 | 56.1 | 56.1 | -0.16 (-0.28%) | 1,220,597 |
| 13 Jul 2023 | CNY | 55.67 | 56.97 | 55.44 | 56.26 | 56.26 | +0.54 (+0.97%) | 1,256,625 |
| 12 Jul 2023 | CNY | 57 | 57 | 55.43 | 55.72 | 55.72 | -1.3 (-2.28%) | 1,273,079 |
| 11 Jul 2023 | CNY | 56 | 57.28 | 55.2 | 57.02 | 57.02 | +0.87 (+1.55%) | 1,644,238 |
