| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 42.62 | 42.98 | 42.22 | 42.85 | 42.85 | +0.45 (+1.06%) | 330,087 |
| 7 Aug 2023 | CNY | 42.36 | 42.59 | 42.19 | 42.4 | 42.4 | +0.03 (+0.07%) | 122,786 |
| 4 Aug 2023 | CNY | 42.5 | 42.9 | 42.16 | 42.37 | 42.37 | -0.13 (-0.31%) | 255,826 |
| 3 Aug 2023 | CNY | 42.71 | 42.99 | 42.48 | 42.5 | 42.5 | -0.47 (-1.09%) | 186,893 |
| 2 Aug 2023 | CNY | 43.05 | 43.33 | 42.7 | 42.97 | 42.97 | -0.35 (-0.81%) | 213,730 |
| 1 Aug 2023 | CNY | 43.35 | 43.44 | 43.1 | 43.32 | 43.32 | -0.21 (-0.48%) | 171,894 |
| 31 Jul 2023 | CNY | 43.61 | 43.82 | 43.31 | 43.53 | 43.53 | -0.09 (-0.21%) | 168,534 |
| 28 Jul 2023 | CNY | 43.4 | 43.69 | 43.11 | 43.62 | 43.62 | +0.13 (+0.30%) | 177,830 |
| 27 Jul 2023 | CNY | 44.25 | 44.5 | 43.31 | 43.49 | 43.49 | -0.79 (-1.78%) | 259,213 |
| 26 Jul 2023 | CNY | 43.9 | 44.81 | 43.81 | 44.28 | 44.28 | +0.06 (+0.14%) | 247,126 |
| 25 Jul 2023 | CNY | 43.69 | 44.29 | 43.4 | 44.22 | 44.22 | +0.92 (+2.12%) | 295,278 |
| 24 Jul 2023 | CNY | 43.26 | 43.58 | 42.75 | 43.3 | 43.3 | +0.04 (+0.09%) | 225,380 |
| 21 Jul 2023 | CNY | 43.8 | 44.15 | 43.16 | 43.26 | 43.26 | -0.5 (-1.14%) | 253,218 |
| 20 Jul 2023 | CNY | 45.09 | 45.1 | 43.62 | 43.76 | 43.76 | -1.29 (-2.86%) | 340,860 |
| 19 Jul 2023 | CNY | 45.17 | 45.7 | 44.82 | 45.05 | 45.05 | +0.07 (+0.16%) | 281,723 |
| 18 Jul 2023 | CNY | 44.64 | 45.86 | 44.64 | 44.98 | 44.98 | +0.26 (+0.58%) | 422,807 |
| 17 Jul 2023 | CNY | 44.8 | 45.09 | 44.35 | 44.72 | 44.72 | -0.28 (-0.62%) | 229,250 |
| 14 Jul 2023 | CNY | 45.29 | 45.47 | 44.88 | 45 | 45 | -0.05 (-0.11%) | 246,567 |
| 13 Jul 2023 | CNY | 43.5 | 45.41 | 43.48 | 45.05 | 45.05 | +1.57 (+3.61%) | 458,170 |
| 12 Jul 2023 | CNY | 44.22 | 44.45 | 43.28 | 43.48 | 43.48 | -0.74 (-1.67%) | 250,456 |
| 11 Jul 2023 | CNY | 43.25 | 44.53 | 43.25 | 44.22 | 44.22 | +0.82 (+1.89%) | 269,710 |
| 10 Jul 2023 | CNY | 43.64 | 43.99 | 43.4 | 43.4 | 43.4 | -0.24 (-0.55%) | 147,132 |
| 7 Jul 2023 | CNY | 44.25 | 44.38 | 43.52 | 43.64 | 43.64 | -0.54 (-1.22%) | 212,120 |
| 6 Jul 2023 | CNY | 44.02 | 44.65 | 43.68 | 44.18 | 44.18 | -0.09 (-0.20%) | 138,529 |
| 5 Jul 2023 | CNY | 44.28 | 45.03 | 43.98 | 44.27 | 44.27 | -0.15 (-0.34%) | 261,481 |
| 4 Jul 2023 | CNY | 43.73 | 44.97 | 43.42 | 44.42 | 44.42 | +0.69 (+1.58%) | 461,938 |
| 3 Jul 2023 | CNY | 44.1 | 44.57 | 43.47 | 43.73 | 43.73 | -0.37 (-0.84%) | 264,198 |
| 30 Jun 2023 | CNY | 43.64 | 44.42 | 42.65 | 44.1 | 44.1 | +0.89 (+2.06%) | 308,528 |
| 29 Jun 2023 | CNY | 42.18 | 43.62 | 42.14 | 43.21 | 43.21 | +0.92 (+2.18%) | 379,434 |
| 28 Jun 2023 | CNY | 42.93 | 42.93 | 41.19 | 42.29 | 42.29 | -0.28 (-0.66%) | 315,404 |
