| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2023 | CNY | 43.98 | 45.77 | 43.98 | 45.32 | 45.32 | +1.3 (+2.95%) | 1,482,258 |
| 3 Aug 2023 | CNY | 44.52 | 44.9 | 43.8 | 44.02 | 44.02 | -0.5 (-1.12%) | 835,246 |
| 2 Aug 2023 | CNY | 44.49 | 45.12 | 44.17 | 44.52 | 44.52 | -0.37 (-0.82%) | 880,499 |
| 1 Aug 2023 | CNY | 45.02 | 45.44 | 44.48 | 44.89 | 44.89 | -0.13 (-0.29%) | 771,487 |
| 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%) | 779,873 |
| 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%) | 1,126,674 |
| 25 Jul 2023 | CNY | 46.8 | 47.7 | 46.35 | 47.36 | 47.36 | +1.28 (+2.78%) | 1,152,324 |
| 24 Jul 2023 | CNY | 46.26 | 47.2 | 45.6 | 46.08 | 46.08 | -0.61 (-1.31%) | 937,648 |
| 21 Jul 2023 | CNY | 46.66 | 47.39 | 46.39 | 46.69 | 46.69 | -0.19 (-0.41%) | 1,153,642 |
| 20 Jul 2023 | CNY | 48.2 | 48.6 | 46.86 | 46.88 | 46.88 | -1.69 (-3.48%) | 1,293,244 |
| 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%) | 1,475,223 |
| 17 Jul 2023 | CNY | 49.15 | 50.1 | 48.82 | 49.81 | 49.81 | +0.56 (+1.14%) | 2,042,246 |
| 14 Jul 2023 | CNY | 47.99 | 50.25 | 47.99 | 49.25 | 49.25 | +1.29 (+2.69%) | 3,252,952 |
| 13 Jul 2023 | CNY | 47.2 | 48.2 | 46.66 | 47.96 | 47.96 | +0.77 (+1.63%) | 1,813,174 |
| 12 Jul 2023 | CNY | 48.4 | 48.42 | 47.1 | 47.19 | 47.19 | -1.21 (-2.50%) | 1,288,441 |
| 11 Jul 2023 | CNY | 48.07 | 48.8 | 47.82 | 48.4 | 48.4 | +0.01 (+0.02%) | 1,107,099 |
| 10 Jul 2023 | CNY | 48.83 | 49 | 47.93 | 48.39 | 48.39 | -0.52 (-1.06%) | 1,214,216 |
| 7 Jul 2023 | CNY | 49.18 | 49.43 | 47.63 | 48.91 | 48.91 | -0.89 (-1.79%) | 1,978,938 |
| 6 Jul 2023 | CNY | 49.81 | 50.64 | 49.12 | 49.8 | 49.8 | +0.1 (+0.20%) | 1,899,727 |
| 5 Jul 2023 | CNY | 50.98 | 51.36 | 49.52 | 49.7 | 49.7 | -1.01 (-1.99%) | 2,944,895 |
| 4 Jul 2023 | CNY | 51.07 | 51.33 | 50.37 | 50.71 | 50.71 | -0.3 (-0.59%) | 2,206,201 |
| 3 Jul 2023 | CNY | 51.58 | 52 | 49.5 | 51.01 | 51.01 | -0.35 (-0.68%) | 2,837,532 |
| 30 Jun 2023 | CNY | 51.8 | 51.98 | 50.3 | 51.36 | 51.36 | -0.75 (-1.44%) | 2,515,373 |
| 29 Jun 2023 | CNY | 52.26 | 52.53 | 50.35 | 52.11 | 52.11 | -0.08 (-0.15%) | 2,953,364 |
| 28 Jun 2023 | CNY | 55.68 | 55.68 | 50.96 | 52.19 | 52.19 | -3.19 (-5.76%) | 2,904,900 |
| 27 Jun 2023 | CNY | 55.73 | 56.88 | 54 | 55.38 | 55.38 | +0.37 (+0.67%) | 3,189,853 |
| 26 Jun 2023 | CNY | 59.9 | 60 | 54.8 | 55.01 | 55.01 | -4.81 (-8.04%) | 2,877,364 |
