| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 44.39 | 45.36 | 44.07 | 44.18 | 44.18 | -0.3 (-0.67%) | 153,694 |
| 17 Aug 2023 | CNY | 43.57 | 44.87 | 43.01 | 44.48 | 44.48 | +1.03 (+2.37%) | 105,263 |
| 16 Aug 2023 | CNY | 43.24 | 44.1 | 43.24 | 43.45 | 43.45 | -0.25 (-0.57%) | 64,315 |
| 15 Aug 2023 | CNY | 43.3 | 43.99 | 42.02 | 43.7 | 43.7 | +0.2 (+0.46%) | 186,601 |
| 14 Aug 2023 | CNY | 43.76 | 44.03 | 42.53 | 43.5 | 43.5 | -0.37 (-0.84%) | 92,414 |
| 11 Aug 2023 | CNY | 43.44 | 44.75 | 43.4 | 43.87 | 43.87 | +0.27 (+0.62%) | 125,760 |
| 10 Aug 2023 | CNY | 44.18 | 44.18 | 42.61 | 43.6 | 43.6 | +0.44 (+1.02%) | 110,530 |
| 9 Aug 2023 | CNY | 42.52 | 43.85 | 42.52 | 43.16 | 43.16 | 0.0 (0.0%) | 56,870 |
| 8 Aug 2023 | CNY | 43.34 | 43.43 | 42.52 | 43.16 | 43.16 | +0.17 (+0.40%) | 74,013 |
| 7 Aug 2023 | CNY | 44.91 | 44.91 | 42.81 | 42.99 | 42.99 | -1.95 (-4.34%) | 115,615 |
| 4 Aug 2023 | CNY | 45.35 | 45.56 | 44.64 | 44.94 | 44.94 | -0.29 (-0.64%) | 87,486 |
| 3 Aug 2023 | CNY | 45.58 | 45.58 | 45 | 45.23 | 45.23 | +0.03 (+0.07%) | 43,154 |
| 2 Aug 2023 | CNY | 45.87 | 46 | 45.19 | 45.2 | 45.2 | -0.7 (-1.53%) | 75,941 |
| 1 Aug 2023 | CNY | 45 | 46.33 | 44.52 | 45.9 | 45.9 | -0.48 (-1.03%) | 267,594 |
| 31 Jul 2023 | CNY | 45.56 | 46.38 | 45.16 | 46.38 | 46.38 | +1.05 (+2.32%) | 135,657 |
| 28 Jul 2023 | CNY | 45.47 | 45.47 | 45.06 | 45.33 | 45.33 | +0.04 (+0.09%) | 63,678 |
| 27 Jul 2023 | CNY | 45.12 | 45.7 | 45.1 | 45.29 | 45.29 | -0.29 (-0.64%) | 60,778 |
| 26 Jul 2023 | CNY | 45.57 | 45.62 | 45.06 | 45.58 | 45.58 | +0.07 (+0.15%) | 47,368 |
| 25 Jul 2023 | CNY | 44.75 | 45.54 | 44.61 | 45.51 | 45.51 | +1.04 (+2.34%) | 110,317 |
| 24 Jul 2023 | CNY | 44.29 | 44.78 | 43.82 | 44.47 | 44.47 | +0.17 (+0.38%) | 63,386 |
| 21 Jul 2023 | CNY | 44.57 | 44.62 | 43.75 | 44.3 | 44.3 | -0.02 (-0.05%) | 107,987 |
| 20 Jul 2023 | CNY | 44.49 | 44.96 | 44.01 | 44.32 | 44.32 | -0.2 (-0.45%) | 90,139 |
| 19 Jul 2023 | CNY | 44.3 | 44.52 | 43.85 | 44.52 | 44.52 | +0.45 (+1.02%) | 76,307 |
| 18 Jul 2023 | CNY | 44.04 | 44.1 | 43.81 | 44.07 | 44.07 | +0.15 (+0.34%) | 58,252 |
| 17 Jul 2023 | CNY | 44.33 | 44.38 | 43.4 | 43.92 | 43.92 | -0.15 (-0.34%) | 79,164 |
| 14 Jul 2023 | CNY | 44.71 | 44.71 | 43.8 | 44.07 | 44.07 | -0.42 (-0.94%) | 97,905 |
| 13 Jul 2023 | CNY | 43.9 | 44.94 | 43.9 | 44.49 | 44.49 | +0.09 (+0.20%) | 75,682 |
| 12 Jul 2023 | CNY | 44.96 | 45.22 | 43.9 | 44.4 | 44.4 | -0.56 (-1.25%) | 129,807 |
| 11 Jul 2023 | CNY | 44.56 | 45.19 | 44.42 | 44.96 | 44.96 | +0.4 (+0.90%) | 88,009 |
| 10 Jul 2023 | CNY | 45.81 | 46.22 | 44.3 | 44.56 | 44.56 | -1.06 (-2.32%) | 130,567 |
