| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 45.2 | 47.37 | 44.63 | 46.47 | 46.47 | +1.13 (+2.49%) | 978,553 |
| 17 Aug 2023 | CNY | 43.43 | 45.4 | 42.89 | 45.34 | 45.34 | +1.62 (+3.71%) | 504,192 |
| 16 Aug 2023 | CNY | 44.15 | 44.96 | 43.43 | 43.72 | 43.72 | -0.72 (-1.62%) | 381,591 |
| 15 Aug 2023 | CNY | 46.43 | 46.48 | 44.24 | 44.44 | 44.44 | -1.99 (-4.29%) | 620,758 |
| 14 Aug 2023 | CNY | 45.73 | 46.87 | 45.51 | 46.43 | 46.43 | -0.23 (-0.49%) | 271,274 |
| 11 Aug 2023 | CNY | 47 | 47.29 | 46.24 | 46.66 | 46.66 | -0.34 (-0.72%) | 326,754 |
| 10 Aug 2023 | CNY | 45.07 | 47.34 | 45.07 | 47 | 47 | +1.95 (+4.33%) | 712,291 |
| 9 Aug 2023 | CNY | 46 | 46 | 45 | 45.05 | 45.05 | -0.88 (-1.92%) | 326,241 |
| 8 Aug 2023 | CNY | 46.74 | 46.74 | 45.6 | 45.93 | 45.93 | -0.69 (-1.48%) | 290,838 |
| 7 Aug 2023 | CNY | 46.35 | 46.77 | 45.98 | 46.62 | 46.62 | +0.08 (+0.17%) | 299,334 |
| 4 Aug 2023 | CNY | 47.18 | 47.6 | 46.19 | 46.54 | 46.54 | -0.63 (-1.34%) | 432,588 |
| 3 Aug 2023 | CNY | 47.67 | 47.67 | 46.71 | 47.17 | 47.17 | -0.55 (-1.15%) | 414,138 |
| 2 Aug 2023 | CNY | 48.33 | 48.33 | 47 | 47.72 | 47.72 | -0.09 (-0.19%) | 450,520 |
| 1 Aug 2023 | CNY | 48.18 | 48.36 | 47.06 | 47.81 | 47.81 | -0.17 (-0.35%) | 557,305 |
| 31 Jul 2023 | CNY | 46.71 | 48.3 | 46.16 | 47.98 | 47.98 | +1.23 (+2.63%) | 1,025,067 |
| 28 Jul 2023 | CNY | 46.58 | 47.2 | 45.03 | 46.75 | 46.75 | +0.76 (+1.65%) | 874,116 |
| 27 Jul 2023 | CNY | 47.19 | 47.19 | 45.73 | 45.99 | 45.99 | -1.2 (-2.54%) | 751,002 |
| 26 Jul 2023 | CNY | 47.02 | 48.02 | 46.18 | 47.19 | 47.19 | +0.3 (+0.64%) | 1,090,832 |
| 25 Jul 2023 | CNY | 45.02 | 47.36 | 44.04 | 46.89 | 46.89 | +2.55 (+5.75%) | 1,281,039 |
| 24 Jul 2023 | CNY | 45.09 | 45.3 | 44.1 | 44.34 | 44.34 | -0.71 (-1.58%) | 532,435 |
| 21 Jul 2023 | CNY | 44.48 | 45.3 | 43.92 | 45.05 | 45.05 | +0.59 (+1.33%) | 884,684 |
| 20 Jul 2023 | CNY | 46.62 | 46.62 | 44.38 | 44.46 | 44.46 | -1.92 (-4.14%) | 860,208 |
| 19 Jul 2023 | CNY | 47.92 | 48.2 | 46.15 | 46.38 | 46.38 | -1.61 (-3.35%) | 1,302,224 |
| 18 Jul 2023 | CNY | 48.6 | 49.45 | 47.12 | 47.99 | 47.99 | -0.42 (-0.87%) | 1,590,398 |
| 17 Jul 2023 | CNY | 44.34 | 48.76 | 43.92 | 48.41 | 48.41 | +4.07 (+9.18%) | 2,366,773 |
| 14 Jul 2023 | CNY | 44.01 | 44.76 | 44.01 | 44.34 | 44.34 | +0.06 (+0.14%) | 548,673 |
| 13 Jul 2023 | CNY | 44.55 | 44.67 | 44.21 | 44.28 | 44.28 | 0.0 (0.0%) | 459,199 |
| 12 Jul 2023 | CNY | 45.48 | 45.5 | 44.21 | 44.28 | 44.28 | -1.22 (-2.68%) | 637,558 |
| 11 Jul 2023 | CNY | 44.63 | 45.7 | 44.51 | 45.5 | 45.5 | +0.87 (+1.95%) | 558,022 |
| 10 Jul 2023 | CNY | 45.58 | 45.63 | 44.2 | 44.63 | 44.63 | -0.46 (-1.02%) | 475,031 |
