| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 41.99 | 42.5 | 41.3 | 42.46 | 42.46 | +0.47 (+1.12%) | 1,384,770 |
| 16 Aug 2023 | CNY | 42.27 | 42.98 | 41.75 | 41.99 | 41.99 | -0.4 (-0.94%) | 1,307,761 |
| 15 Aug 2023 | CNY | 42.33 | 42.8 | 41.6 | 42.39 | 42.39 | +0.06 (+0.14%) | 1,169,112 |
| 14 Aug 2023 | CNY | 42.35 | 43.02 | 41.41 | 42.33 | 42.33 | -0.02 (-0.05%) | 1,420,380 |
| 11 Aug 2023 | CNY | 43.28 | 43.31 | 42.27 | 42.35 | 42.35 | -0.85 (-1.97%) | 1,447,772 |
| 10 Aug 2023 | CNY | 43.27 | 43.48 | 42.51 | 43.2 | 43.2 | +0.02 (+0.05%) | 1,096,939 |
| 9 Aug 2023 | CNY | 42.85 | 44.29 | 42.73 | 43.18 | 43.18 | +0.12 (+0.28%) | 1,610,467 |
| 8 Aug 2023 | CNY | 43 | 43.8 | 41.81 | 43.06 | 43.06 | +0.37 (+0.87%) | 2,237,518 |
| 7 Aug 2023 | CNY | 45.8 | 45.96 | 42.19 | 42.69 | 42.69 | -3.11 (-6.79%) | 4,372,010 |
| 4 Aug 2023 | CNY | 46.8 | 47.19 | 45.51 | 45.8 | 45.8 | -0.98 (-2.09%) | 1,896,705 |
| 3 Aug 2023 | CNY | 46.3 | 47.69 | 46.28 | 46.78 | 46.78 | -0.09 (-0.19%) | 2,298,788 |
| 2 Aug 2023 | CNY | 49.77 | 49.77 | 46.6 | 46.87 | 46.87 | -2.54 (-5.14%) | 4,021,541 |
| 1 Aug 2023 | CNY | 49 | 51.47 | 48.52 | 49.41 | 49.41 | +0.54 (+1.10%) | 3,868,371 |
| 31 Jul 2023 | CNY | 52.58 | 53.35 | 48.6 | 48.87 | 48.87 | -3.57 (-6.81%) | 4,283,221 |
| 28 Jul 2023 | CNY | 50.4 | 52.97 | 50.24 | 52.44 | 52.44 | +2.02 (+4.01%) | 2,217,578 |
| 27 Jul 2023 | CNY | 50.9 | 51 | 50.25 | 50.42 | 50.42 | -0.39 (-0.77%) | 828,020 |
| 26 Jul 2023 | CNY | 50.48 | 51.5 | 50.25 | 50.81 | 50.81 | +0.24 (+0.47%) | 890,778 |
| 25 Jul 2023 | CNY | 49.9 | 50.74 | 49.25 | 50.57 | 50.57 | +0.74 (+1.49%) | 1,551,615 |
| 24 Jul 2023 | CNY | 48.95 | 51 | 48.68 | 49.83 | 49.83 | +1.34 (+2.76%) | 2,002,559 |
| 21 Jul 2023 | CNY | 48.89 | 49.48 | 48.03 | 48.49 | 48.49 | -0.14 (-0.29%) | 792,205 |
| 20 Jul 2023 | CNY | 48.42 | 49.89 | 48.2 | 48.63 | 48.63 | +0.31 (+0.64%) | 1,407,934 |
| 19 Jul 2023 | CNY | 48.68 | 49.19 | 47.69 | 48.32 | 48.32 | -0.2 (-0.41%) | 1,082,005 |
| 18 Jul 2023 | CNY | 49.15 | 49.44 | 48.28 | 48.52 | 48.52 | -0.45 (-0.92%) | 1,173,438 |
| 17 Jul 2023 | CNY | 49.05 | 49.65 | 48.81 | 48.97 | 48.97 | -0.39 (-0.79%) | 880,407 |
| 14 Jul 2023 | CNY | 50.16 | 50.55 | 48.7 | 49.36 | 49.36 | -0.43 (-0.86%) | 1,505,393 |
| 13 Jul 2023 | CNY | 47.62 | 50.28 | 47.5 | 49.79 | 49.79 | +2.17 (+4.56%) | 2,333,003 |
| 12 Jul 2023 | CNY | 48.07 | 48.46 | 47.45 | 47.62 | 47.62 | -0.47 (-0.98%) | 750,636 |
| 11 Jul 2023 | CNY | 46.51 | 48.33 | 46.2 | 48.09 | 48.09 | +1.87 (+4.05%) | 1,829,834 |
| 10 Jul 2023 | CNY | 46.72 | 47.11 | 45.8 | 46.22 | 46.22 | -0.26 (-0.56%) | 1,650,356 |
| 7 Jul 2023 | CNY | 46.98 | 47.3 | 46.1 | 46.48 | 46.48 | -0.56 (-1.19%) | 1,211,790 |
