| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 45.02 | 45.28 | 40.55 | 40.98 | 40.98 | -5.01 (-10.89%) | 4,027,100 |
| 24 Aug 2023 | CNY | 43.97 | 46.43 | 43.75 | 45.99 | 45.99 | +2.29 (+5.24%) | 3,874,230 |
| 23 Aug 2023 | CNY | 45.95 | 45.95 | 43.6 | 43.7 | 43.7 | -2.98 (-6.38%) | 3,030,130 |
| 22 Aug 2023 | CNY | 44.67 | 46.7 | 44.45 | 46.68 | 46.68 | +2.87 (+6.55%) | 3,122,770 |
| 21 Aug 2023 | CNY | 43 | 45.48 | 42.43 | 43.81 | 43.81 | +0.6 (+1.39%) | 1,755,410 |
| 18 Aug 2023 | CNY | 46.98 | 48 | 43.18 | 43.21 | 43.21 | -2.35 (-5.16%) | 2,225,090 |
| 17 Aug 2023 | CNY | 43 | 46.2 | 42.36 | 45.56 | 45.56 | +2.22 (+5.12%) | 1,938,760 |
| 16 Aug 2023 | CNY | 44.7 | 44.94 | 42.8 | 43.34 | 43.34 | -1.14 (-2.56%) | 1,183,840 |
| 15 Aug 2023 | CNY | 46.44 | 46.58 | 44.03 | 44.48 | 44.48 | -1.96 (-4.22%) | 1,457,440 |
| 14 Aug 2023 | CNY | 43 | 46.71 | 42.86 | 46.44 | 46.44 | +2.99 (+6.88%) | 1,866,130 |
| 11 Aug 2023 | CNY | 45.49 | 45.49 | 43.44 | 43.45 | 43.45 | -1.38 (-3.08%) | 972,720 |
| 10 Aug 2023 | CNY | 44.48 | 45.83 | 44.44 | 44.83 | 44.83 | +0.15 (+0.34%) | 809,500 |
| 9 Aug 2023 | CNY | 45.8 | 46.36 | 44.66 | 44.68 | 44.68 | -1.12 (-2.45%) | 936,620 |
| 8 Aug 2023 | CNY | 45.97 | 46.74 | 45.31 | 45.8 | 45.8 | +0.09 (+0.20%) | 1,235,210 |
| 7 Aug 2023 | CNY | 45.65 | 46.29 | 45.37 | 45.71 | 45.71 | +0.39 (+0.86%) | 1,286,010 |
| 4 Aug 2023 | CNY | 43.98 | 45.77 | 43.98 | 45.32 | 45.32 | +1.3 (+2.95%) | 1,482,260 |
| 3 Aug 2023 | CNY | 44.52 | 44.9 | 43.8 | 44.02 | 44.02 | -0.5 (-1.12%) | 835,250 |
| 2 Aug 2023 | CNY | 44.49 | 45.12 | 44.17 | 44.52 | 44.52 | -0.37 (-0.82%) | 880,500 |
| 1 Aug 2023 | CNY | 45.02 | 45.44 | 44.48 | 44.89 | 44.89 | -0.13 (-0.29%) | 771,490 |
| 31 Jul 2023 | CNY | 45.59 | 46.3 | 44.74 | 45.02 | 45.02 | -0.53 (-1.16%) | 945,360 |
| 28 Jul 2023 | CNY | 45 | 45.93 | 44.59 | 45.55 | 45.55 | +0.54 (+1.20%) | 779,870 |
| 27 Jul 2023 | CNY | 46 | 46.5 | 44.95 | 45.01 | 45.01 | -1.15 (-2.49%) | 1,074,440 |
| 26 Jul 2023 | CNY | 47.36 | 47.36 | 45.96 | 46.16 | 46.16 | -1.2 (-2.53%) | 1,126,670 |
| 25 Jul 2023 | CNY | 46.8 | 47.7 | 46.35 | 47.36 | 47.36 | +1.28 (+2.78%) | 1,152,320 |
| 24 Jul 2023 | CNY | 46.26 | 47.2 | 45.6 | 46.08 | 46.08 | -0.61 (-1.31%) | 937,650 |
| 21 Jul 2023 | CNY | 46.66 | 47.39 | 46.39 | 46.69 | 46.69 | -0.19 (-0.41%) | 1,153,640 |
| 20 Jul 2023 | CNY | 48.2 | 48.6 | 46.86 | 46.88 | 46.88 | -1.69 (-3.48%) | 1,293,240 |
| 19 Jul 2023 | CNY | 48.93 | 49.53 | 48.33 | 48.57 | 48.57 | -0.06 (-0.12%) | 1,072,010 |
| 18 Jul 2023 | CNY | 49.87 | 49.96 | 48.5 | 48.63 | 48.63 | -1.18 (-2.37%) | 1,475,220 |
| 17 Jul 2023 | CNY | 49.15 | 50.1 | 48.82 | 49.81 | 49.81 | +0.56 (+1.14%) | 2,042,250 |
