| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 39.05 | 39.95 | 38.9 | 39.86 | 39.86 | +0.52 (+1.32%) | 325,660 |
| 16 Aug 2023 | CNY | 39.67 | 40.23 | 39.32 | 39.34 | 39.34 | -0.56 (-1.40%) | 308,588 |
| 15 Aug 2023 | CNY | 40.57 | 40.57 | 39.42 | 39.9 | 39.9 | -0.3 (-0.75%) | 224,205 |
| 14 Aug 2023 | CNY | 40.41 | 40.66 | 39.66 | 40.2 | 40.2 | -0.52 (-1.28%) | 391,472 |
| 11 Aug 2023 | CNY | 41.18 | 41.52 | 40.68 | 40.72 | 40.72 | -0.79 (-1.90%) | 302,240 |
| 10 Aug 2023 | CNY | 41.69 | 41.74 | 41.28 | 41.51 | 41.51 | +0.06 (+0.14%) | 177,473 |
| 9 Aug 2023 | CNY | 41.76 | 41.78 | 41.35 | 41.45 | 41.45 | -0.43 (-1.03%) | 234,979 |
| 8 Aug 2023 | CNY | 42 | 42.38 | 41.6 | 41.88 | 41.88 | -0.25 (-0.59%) | 224,289 |
| 7 Aug 2023 | CNY | 43.38 | 43.38 | 42.12 | 42.13 | 42.13 | -0.89 (-2.07%) | 382,602 |
| 4 Aug 2023 | CNY | 42.82 | 43.4 | 42.6 | 43.02 | 43.02 | +0.03 (+0.07%) | 193,714 |
| 3 Aug 2023 | CNY | 43.14 | 43.39 | 42.81 | 42.99 | 42.99 | -0.24 (-0.56%) | 275,618 |
| 2 Aug 2023 | CNY | 43.34 | 43.47 | 43.04 | 43.23 | 43.23 | -0.1 (-0.23%) | 233,009 |
| 1 Aug 2023 | CNY | 43.6 | 43.68 | 43.1 | 43.33 | 43.33 | -0.05 (-0.12%) | 293,371 |
| 31 Jul 2023 | CNY | 43.49 | 43.89 | 43.15 | 43.38 | 43.38 | +0.11 (+0.25%) | 342,178 |
| 28 Jul 2023 | CNY | 43.28 | 43.65 | 42.68 | 43.27 | 43.27 | +0.25 (+0.58%) | 277,051 |
| 27 Jul 2023 | CNY | 44.22 | 44.22 | 42.89 | 43.02 | 43.02 | -1.09 (-2.47%) | 588,234 |
| 26 Jul 2023 | CNY | 45.12 | 45.12 | 44.02 | 44.11 | 44.11 | -0.69 (-1.54%) | 296,673 |
| 25 Jul 2023 | CNY | 43.78 | 45.14 | 43.41 | 44.8 | 44.8 | +1.03 (+2.35%) | 471,522 |
| 24 Jul 2023 | CNY | 44.7 | 44.7 | 43.1 | 43.77 | 43.77 | +0.08 (+0.18%) | 268,498 |
| 21 Jul 2023 | CNY | 44.38 | 44.7 | 43.68 | 43.69 | 43.69 | -0.54 (-1.22%) | 384,068 |
| 20 Jul 2023 | CNY | 46.17 | 46.17 | 44.11 | 44.23 | 44.23 | -1.62 (-3.53%) | 781,761 |
| 19 Jul 2023 | CNY | 45.91 | 46.71 | 45.56 | 45.85 | 45.85 | -0.1 (-0.22%) | 441,968 |
| 18 Jul 2023 | CNY | 47.16 | 47.9 | 45.88 | 45.95 | 45.95 | -0.98 (-2.09%) | 838,555 |
| 17 Jul 2023 | CNY | 46.83 | 47.03 | 46.19 | 46.93 | 46.93 | -0.05 (-0.11%) | 325,828 |
| 14 Jul 2023 | CNY | 47.4 | 47.87 | 46.8 | 46.98 | 46.98 | -0.17 (-0.36%) | 426,462 |
| 13 Jul 2023 | CNY | 46.61 | 47.15 | 45.79 | 47.15 | 47.15 | +1.37 (+2.99%) | 647,258 |
| 12 Jul 2023 | CNY | 46.82 | 47.1 | 45.78 | 45.78 | 45.78 | -1.3 (-2.76%) | 631,964 |
| 11 Jul 2023 | CNY | 46.93 | 47.49 | 46.4 | 47.08 | 47.08 | +0.7 (+1.51%) | 500,842 |
| 10 Jul 2023 | CNY | 47.52 | 47.52 | 46.15 | 46.38 | 46.38 | -0.18 (-0.39%) | 462,238 |
| 7 Jul 2023 | CNY | 47.76 | 48.3 | 45.9 | 46.56 | 46.56 | -1.18 (-2.47%) | 864,407 |
